Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email
→ Is Starlink Set For The Largest IPO In History? (From Paradigm Press) (Ad) Free MSFT Stock Alerts

Microsoft (MSFT) Stock Chart & Stock Price History

$435.27
-3.42 (-0.78%)
(As of 09/20/2024 ET)
Compare

Microsoft Stock Price Performance

5 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 Markets
The $15 "Insider Secret" That Could Save Your Retirement
What if I told you there's a $15 stock that a billionaire insider just poured $47 MILLION into? That's right. You can grab shares of this potential retirement-maker for less than you'd pay for lunch.
Click here to discover the name and ticker of this "$15 billionaire-backed retirement stock" >>>

MSFT Stock Chart for Sunday, September, 22, 2024

MSFT Chart by TradingView

Microsoft Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/20/2024$438.69$435.27
-0.78%		$439.24$434.2254.20 million shs$3.24 trillion
09/19/2024$430.81$438.69
+1.83%		$441.50$436.9021.00 million shs$3.26 trillion
09/18/2024$435.15$430.81
-1.00%		$436.03$430.4518.86 million shs$3.20 trillion
09/17/2024$431.34$435.15
+0.88%		$441.85$432.2718.82 million shs$3.23 trillion
09/16/2024$430.59$431.34
+0.17%		$433.53$428.2213.46 million shs$3.21 trillion
09/13/2024$427.00$430.59
+0.84%		$431.83$425.4615.86 million shs$3.20 trillion
The $15 "Insider Secret" That Could Save Your Retirement (Ad)

What if I told you there's a $15 stock that a billionaire insider just poured $47 MILLION into? That's right. You can grab shares of this potential retirement-maker for less than you'd pay for lunch.

Click here to discover the name and ticker of this "$15 billionaire-backed retirement stock" >>>
09/12/2024$423.04$427.00
+0.94%		$427.37$419.7516.68 million shs$3.17 trillion
09/11/2024$414.20$423.04
+2.13%		$423.99$409.5819.24 million shs$3.14 trillion
09/10/2024$405.72$414.20
+2.09%		$416.33$407.7019.57 million shs$3.08 trillion
09/09/2024$401.70$405.72
+1.00%		$408.65$402.1615.28 million shs$3.02 trillion
09/06/2024$408.39$401.70
-1.64%		$410.65$400.8019.36 million shs$2.99 trillion
09/05/2024$408.90$408.39
-0.12%		$413.10$406.1314.18 million shs$3.04 trillion
09/04/2024$409.44$408.90
-0.13%		$411.24$404.3715.11 million shs$3.04 trillion
09/03/2024$417.14$409.44
-1.85%		$419.88$407.0319.82 million shs$3.04 trillion
09/02/2024$417.14$417.14$417.49$412.1324.31 million shs$3.10 trillion
08/30/2024$413.12$417.14
+0.97%		$417.45$412.1324.30 million shs$3.10 trillion
08/29/2024$410.60$413.12
+0.61%		$422.02$410.6017.03 million shs$3.07 trillion
08/28/2024$413.84$410.60
-0.78%		$415.00$407.3114.85 million shs$3.05 trillion
08/27/2024$413.49$413.84
+0.08%		$414.36$410.2513.47 million shs$3.08 trillion
08/26/2024$416.79$413.49
-0.79%		$417.28$411.3413.13 million shs$3.07 trillion
08/23/2024$415.55$416.79
+0.30%		$419.26$412.0918.46 million shs$3.10 trillion
08/22/2024$424.14$415.55
-2.03%		$426.79$414.6118.14 million shs$3.09 trillion
08/21/2024$424.80$424.14
-0.16%		$426.40$421.7215.75 million shs$3.15 trillion
08/20/2024$421.53$424.80
+0.78%		$425.86$421.6416.35 million shs$3.16 trillion
08/19/2024$418.47$421.53
+0.73%		$421.61$416.4715.21 million shs$3.13 trillion
08/16/2024$421.03$418.47
-0.61%		$421.34$417.3022.04 million shs$3.11 trillion
08/15/2024$416.86$421.03
+1.00%		$421.11$417.6620.72 million shs$3.13 trillion
08/14/2024$414.01$416.86
+0.69%		$417.72$412.4518.25 million shs$3.10 trillion
08/13/2024$406.81$414.01
+1.77%		$414.95$409.5717.38 million shs$3.08 trillion
08/12/2024$406.02$406.81
+0.19%		$408.76$404.2416.74 million shs$3.02 trillion
08/09/2024$402.69$406.02
+0.83%		$408.05$402.2617.01 million shs$3.02 trillion
08/08/2024$398.43$402.69
+1.07%		$405.86$399.9418.65 million shs$2.99 trillion
08/07/2024$399.61$398.43
-0.30%		$410.05$397.4720.35 million shs$2.96 trillion
08/06/2024$395.15$399.61
+1.13%		$405.67$398.5124.90 million shs$2.97 trillion
08/05/2024$408.49$395.15
-3.27%		$401.04$385.5840.66 million shs$2.94 trillion
08/02/2024$417.11$408.49
-2.07%		$415.00$404.3429.41 million shs$3.04 trillion
08/01/2024$418.35$417.11
-0.30%		$427.46$413.0930.23 million shs$3.10 trillion
07/31/2024$422.92$418.35
-1.08%		$421.77$412.2142.60 million shs$3.11 trillion
07/30/2024$426.73$422.92
-0.89%		$429.05$417.3631.83 million shs$3.14 trillion
07/29/2024$425.27$426.73
+0.34%		$432.15$424.7015.02 million shs$3.17 trillion
The $15 "Insider Secret" That Could Save Your Retirement (Ad)

What if I told you there's a $15 stock that a billionaire insider just poured $47 MILLION into? That's right. You can grab shares of this potential retirement-maker for less than you'd pay for lunch.

Click here to discover the name and ticker of this "$15 billionaire-backed retirement stock" >>>
07/26/2024$418.40$425.27
+1.64%		$428.91$417.3123.57 million shs$3.16 trillion
07/25/2024$428.90$418.40
-2.45%		$429.79$417.5129.91 million shs$3.11 trillion
07/24/2024$444.85$428.90
-3.59%		$441.45$427.5926.76 million shs$3.19 trillion
07/23/2024$442.94$444.85
+0.43%		$448.39$443.1013.05 million shs$3.31 trillion
07/22/2024$437.11$442.94
+1.33%		$444.58$438.9115.79 million shs$3.29 trillion
07/19/2024$440.37$437.11
-0.74%		$441.14$432.0020.86 million shs$3.25 trillion
07/18/2024$443.52$440.37
-0.71%		$444.65$434.4020.77 million shs$3.27 trillion
07/17/2024$449.52$443.52
-1.33%		$444.85$439.1821.78 million shs$3.30 trillion
07/16/2024$453.96$449.52
-0.98%		$454.30$446.6617.16 million shs$3.34 trillion
07/15/2024$453.55$453.96
+0.09%		$457.26$451.4313.63 million shs$3.37 trillion
07/12/2024$454.70$453.55
-0.25%		$456.36$450.6416.30 million shs$3.37 trillion
07/11/2024$466.25$454.70
-2.48%		$464.78$451.5523.07 million shs$3.38 trillion
07/10/2024$459.54$466.25
+1.46%		$466.46$458.8618.17 million shs$3.47 trillion
07/09/2024$466.24$459.54
-1.44%		$467.33$458.0017.21 million shs$3.42 trillion
07/08/2024$467.56$466.24
-0.28%		$467.70$464.4612.93 million shs$3.47 trillion
07/05/2024$460.77$467.56
+1.47%		$468.35$458.9715.98 million shs$3.48 trillion
07/04/2024$460.77$460.77$461.02$457.889.93 million shs$3.42 trillion
07/03/2024$459.28$460.77
+0.32%		$461.02$457.889.93 million shs$3.42 trillion
07/02/2024$456.73$459.28
+0.56%		$459.59$453.1113.96 million shs$3.41 trillion
07/01/2024$446.95$456.73
+2.19%		$457.37$445.6617.62 million shs$3.39 trillion
06/28/2024$452.85$446.95
-1.30%		$455.38$446.4128.34 million shs$3.32 trillion
06/27/2024$452.16$452.85
+0.15%		$456.17$451.7714.33 million shs$3.37 trillion
06/26/2024$450.95$452.16
+0.27%		$453.59$448.1916.49 million shs$3.36 trillion
06/25/2024$447.67$450.95
+0.73%		$451.42$446.7516.41 million shs$3.35 trillion
06/24/2024$449.78$447.67
-0.47%		$452.75$446.4115.90 million shs$3.33 trillion
06/21/2024$445.70$449.78
+0.92%		$450.55$446.5134.47 million shs$3.34 trillion

Related Companies:

This page (NASDAQ:MSFT) was last updated on 9/22/2024 by MarketBeat.com Staff
From Our Partners
Jeff Bezos Just Humiliated Elon Musk
The Next Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next...
InvestorPlace | Sponsored
Do 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 | Sponsored
Is Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...
Paradigm Press | Sponsored
Protect Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
Tim 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 | Sponsored
Wall Street Insider Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
We 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