Microsoft (MSFT) Stock Chart & Stock Price History $435.27 -3.42 (-0.78%) (As of 09/20/2024 ET) Remove Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Microsoft Stock Price Performance5 Day Performance+0.03%1 Month Performance+4.75%3 Month Performance-3.23%6 Month Performance+1.52%Year-To-Date Performance+15.75%1 Year Performance+37.30% Ad Behind the MarketsOur #1 Ticker for the Rare "Retirement Window"We've only seen this happen three times in the past 20 years... And every time - like clockwork - it's minted an entire new class of millionaires.Click here for our #1 "Retirement Window" Stock >>> MSFT Stock Chart for Sunday, September, 22, 2024 MSFT Chart by TradingView Microsoft Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/20/2024$438.69$435.27-0.78%$439.24$434.2254.20 million shs$3.24 trillion09/19/2024$430.81$438.69+1.83%$441.50$436.9021.00 million shs$3.26 trillion09/18/2024$435.15$430.81-1.00%$436.03$430.4518.86 million shs$3.20 trillion09/17/2024$431.34$435.15+0.88%$441.85$432.2718.82 million shs$3.23 trillion09/16/2024$430.59$431.34+0.17%$433.53$428.2213.46 million shs$3.21 trillion09/13/2024$427.00$430.59+0.84%$431.83$425.4615.86 million shs$3.20 trillionOur #1 Ticker for the Rare "Retirement Window" (Ad)We've only seen this happen three times in the past 20 years... And every time - like clockwork - it's minted an entire new class of millionaires.Click here for our #1 "Retirement Window" Stock >>>09/12/2024$423.04$427.00+0.94%$427.37$419.7516.68 million shs$3.17 trillion09/11/2024$414.20$423.04+2.13%$423.99$409.5819.24 million shs$3.14 trillion09/10/2024$405.72$414.20+2.09%$416.33$407.7019.57 million shs$3.08 trillion09/09/2024$401.70$405.72+1.00%$408.65$402.1615.28 million shs$3.02 trillion09/06/2024$408.39$401.70-1.64%$410.65$400.8019.36 million shs$2.99 trillion09/05/2024$408.90$408.39-0.12%$413.10$406.1314.18 million shs$3.04 trillion09/04/2024$409.44$408.90-0.13%$411.24$404.3715.11 million shs$3.04 trillion09/03/2024$417.14$409.44-1.85%$419.88$407.0319.82 million shs$3.04 trillion09/02/2024$417.14$417.14$417.49$412.1324.31 million shs$3.10 trillion08/30/2024$413.12$417.14+0.97%$417.45$412.1324.30 million shs$3.10 trillion08/29/2024$410.60$413.12+0.61%$422.02$410.6017.03 million shs$3.07 trillion08/28/2024$413.84$410.60-0.78%$415.00$407.3114.85 million shs$3.05 trillion08/27/2024$413.49$413.84+0.08%$414.36$410.2513.47 million shs$3.08 trillion08/26/2024$416.79$413.49-0.79%$417.28$411.3413.13 million shs$3.07 trillion08/23/2024$415.55$416.79+0.30%$419.26$412.0918.46 million shs$3.10 trillion08/22/2024$424.14$415.55-2.03%$426.79$414.6118.14 million shs$3.09 trillion08/21/2024$424.80$424.14-0.16%$426.40$421.7215.75 million shs$3.15 trillion08/20/2024$421.53$424.80+0.78%$425.86$421.6416.35 million shs$3.16 trillion08/19/2024$418.47$421.53+0.73%$421.61$416.4715.21 million shs$3.13 trillion08/16/2024$421.03$418.47-0.61%$421.34$417.3022.04 million shs$3.11 trillion08/15/2024$416.86$421.03+1.00%$421.11$417.6620.72 million shs$3.13 trillion08/14/2024$414.01$416.86+0.69%$417.72$412.4518.25 million shs$3.10 trillion08/13/2024$406.81$414.01+1.77%$414.95$409.5717.38 million shs$3.08 trillion08/12/2024$406.02$406.81+0.19%$408.76$404.2416.74 million shs$3.02 trillion08/09/2024$402.69$406.02+0.83%$408.05$402.2617.01 million shs$3.02 trillion08/08/2024$398.43$402.69+1.07%$405.86$399.9418.65 million shs$2.99 trillion08/07/2024$399.61$398.43-0.30%$410.05$397.4720.35 million shs$2.96 trillion08/06/2024$395.15$399.61+1.13%$405.67$398.5124.90 million shs$2.97 trillion08/05/2024$408.49$395.15-3.27%$401.04$385.5840.66 million shs$2.94 trillion08/02/2024$417.11$408.49-2.07%$415.00$404.3429.41 million shs$3.04 trillion08/01/2024$418.35$417.11-0.30%$427.46$413.0930.23 million shs$3.10 trillion07/31/2024$422.92$418.35-1.08%$421.77$412.2142.60 million shs$3.11 trillion07/30/2024$426.73$422.92-0.89%$429.05$417.3631.83 million shs$3.14 trillion07/29/2024$425.27$426.73+0.34%$432.15$424.7015.02 million shs$3.17 trillionOur #1 Ticker for the Rare "Retirement Window" (Ad)We've only seen this happen three times in the past 20 years... And every time - like clockwork - it's minted an entire new class of millionaires.Click here for our #1 "Retirement Window" Stock >>>07/26/2024$418.40$425.27+1.64%$428.91$417.3123.57 million shs$3.16 trillion07/25/2024$428.90$418.40-2.45%$429.79$417.5129.91 million shs$3.11 trillion07/24/2024$444.85$428.90-3.59%$441.45$427.5926.76 million shs$3.19 trillion07/23/2024$442.94$444.85+0.43%$448.39$443.1013.05 million shs$3.31 trillion07/22/2024$437.11$442.94+1.33%$444.58$438.9115.79 million shs$3.29 trillion07/19/2024$440.37$437.11-0.74%$441.14$432.0020.86 million shs$3.25 trillion07/18/2024$443.52$440.37-0.71%$444.65$434.4020.77 million shs$3.27 trillion07/17/2024$449.52$443.52-1.33%$444.85$439.1821.78 million shs$3.30 trillion07/16/2024$453.96$449.52-0.98%$454.30$446.6617.16 million shs$3.34 trillion07/15/2024$453.55$453.96+0.09%$457.26$451.4313.63 million shs$3.37 trillion07/12/2024$454.70$453.55-0.25%$456.36$450.6416.30 million shs$3.37 trillion07/11/2024$466.25$454.70-2.48%$464.78$451.5523.07 million shs$3.38 trillion07/10/2024$459.54$466.25+1.46%$466.46$458.8618.17 million shs$3.47 trillion07/09/2024$466.24$459.54-1.44%$467.33$458.0017.21 million shs$3.42 trillion07/08/2024$467.56$466.24-0.28%$467.70$464.4612.93 million shs$3.47 trillion07/05/2024$460.77$467.56+1.47%$468.35$458.9715.98 million shs$3.48 trillion07/04/2024$460.77$460.77$461.02$457.889.93 million shs$3.42 trillion07/03/2024$459.28$460.77+0.32%$461.02$457.889.93 million shs$3.42 trillion07/02/2024$456.73$459.28+0.56%$459.59$453.1113.96 million shs$3.41 trillion07/01/2024$446.95$456.73+2.19%$457.37$445.6617.62 million shs$3.39 trillion06/28/2024$452.85$446.95-1.30%$455.38$446.4128.34 million shs$3.32 trillion06/27/2024$452.16$452.85+0.15%$456.17$451.7714.33 million shs$3.37 trillion06/26/2024$450.95$452.16+0.27%$453.59$448.1916.49 million shs$3.36 trillion06/25/2024$447.67$450.95+0.73%$451.42$446.7516.41 million shs$3.35 trillion06/24/2024$449.78$447.67-0.47%$452.75$446.4115.90 million shs$3.33 trillion06/21/2024$445.70$449.78+0.92%$450.55$446.5134.47 million shs$3.34 trillion Related Companies: Apple Stock Chart Amazon.com Stock Chart Oracle Stock Chart Cisco Systems Stock Chart International Business Machines Stock Chart ServiceNow Stock Chart Fortinet Stock Chart HP Stock Chart Axon Enterprise Stock Chart Commvault Systems Stock Chart This page (NASDAQ:MSFT) was last updated on 9/22/2024 by MarketBeat.com Staff From Our PartnersWall Street Insider Issues Crash PredictionOur No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...Stansberry Research | SponsoredJeff Bezos Just Humiliated Elon MuskThe Next Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next...InvestorPlace | SponsoredMan who Predicted Trump 2016 Win: “Prepare for Election Meltdown”Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredDo NOT Day Trade (Do THIS instead)Forget day trading (especially in markets like these). Trade OVERNIGHT instead! I've uncovered a shockin...Monument Traders Alliance | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredProtect Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredWe recommended Nvidia in 2016, now we’re recommending this…The AI boom is just getting started. And the real wealth has still to be made…Porter & Company | Sponsored[SHOCKING] Crypto Document Leak…A shocking leak has revealed Japanese electronics giant Sony is now starting its own blockchain. This move ...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Please log in to your account or sign up in order to add this asset to your watchlist. Share Microsoft With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Questions? Get Started with MarketBeat — Read Your Daily NewsletterCheck Out My MarketBeatWatch Our Tutorial VideosAdd a Stock to Your WatchlistSet Up an Instant AlertView a Company's Profile PageView Our Financial CalendarsView Today's Analyst Ratings Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free MSFT Stock Alerts