Microsoft (MSFT) Stock Chart & Stock Price History $438.69 +7.88 (+1.83%) (As of 09/19/2024 ET) Remove Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Microsoft Stock Price Performance5 Day Performance+1.94%1 Month Performance+4.13%3 Month Performance-1.66%6 Month Performance+4.16%Year-To-Date Performance+16.73%1 Year Performance+33.56% Ad Weiss RatingsWho are Nvidia’s New Silent Partners?Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.I call these Nvidia’s “Silent Partners.” MSFT Stock Chart for Thursday, September, 19, 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 Capitalization09/18/2024$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 trillion09/12/2024$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 trillionWhy You Should NOT Trade This Market (Ad)You'll be interested in our 5-Day Options Trading Challenge, starting September 23. So, what makes this different from every other options research you may have seen? Well, for starters... most of them want you to first BUY their service... which is usually thousands of dollars...Just click here to get the full details on the 5-Day Options Trading Challenge, before this offer go09/10/2024$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 trillion07/26/2024$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 trillionHave you heard of this 5-Day Challenge yet? (Ad)You'll be interested in our 5-Day Options Trading Challenge, starting September 23. So, what makes this different from every other options research you may have seen? Well, for starters... most of them want you to first BUY their service... which is usually thousands of dollars...Just click here to get the full details on the 5-Day Options Trading Challenge, before this offer go07/24/2024$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 trillion06/20/2024$446.34$445.70-0.14%$446.53$441.2819.86 million shs$3.31 trillion06/19/2024$446.34$446.34$450.14$444.8917.11 million shs$3.32 trillion06/18/2024$448.37$446.34-0.45%$450.14$444.8917.09 million shs$3.32 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 9/19/2024 by MarketBeat.com Staff From Our PartnersSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredThis diversified cannabis pioneer could make huge moves soonThe cannabis industry seems deeply saturated, so how do you know where to best invest your money? Let’s start ...Greenlane | SponsoredUnlock the Secret to Easy Wins with Iron CondorsDiscover the power of Iron Condor trades – a low-risk, high-reward strategy that allows you to profit consiste...Netpicks | 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 | SponsoredThe death of Nvidia?Today, I’m warning of another looming catastrophe. Only this time, it’s not in pot stocks, cryptos, or U.S....Porter & Company | SponsoredForget ChatGPT: Follow the AI Retirement PlaybookEveryone’s talking about AI right now, but I’ve been talking about it for years. Follow this two-part playb...Brownstone Research | SponsoredDump Nvidia, Apple, and Tesla Before It’s Too LateThe financial world is on high alert. Billionaires like Warren Buffett, Jeff Bezos, and Elon Musk are dumpi...InvestorPlace | 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. 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