⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

MSFT

Microsoft Corporation

Technology · Software - Infrastructure

491.65USD

-2.3000 (-0.47%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Microsoft Corporation
High
542.07
on 10/28/25
Low
352.83
on 06/25/26
Average
448.1099
31.6mm
Net Chg
-4.25
-0.85%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26493.9518,882,300
Fr 09/04/26499.7018,074,400
Th 09/03/26510.1224,125,900
We 09/02/26496.8215,336,100
Tu 09/01/26501.0219,129,792
Mo 08/31/26507.2926,637,042
Fr 08/28/26513.5328,953,449
Th 08/27/26505.0628,615,865
We 08/26/26496.3719,997,284
Tu 08/25/26491.7119,144,017
Mo 08/24/26487.3116,754,809
Fr 08/21/26483.2422,489,200
Th 08/20/26481.1520,020,800
We 08/19/26484.3119,961,900
Tu 08/18/26481.6324,087,600
Mo 08/17/26480.3529,635,800
Fr 08/14/26495.4016,217,600
Th 08/13/26496.8823,039,000
We 08/12/26492.4329,001,500
Tu 08/11/26503.8123,049,800
Mo 08/10/26506.0631,206,100
Fr 08/07/26499.9928,846,200
DateLast PriceVolume
Th 08/06/26499.8636,441,500
We 08/05/26487.4633,388,900
Tu 08/04/26492.8150,455,500
Mo 08/03/26487.6566,762,100
Fr 07/31/26464.7260,846,000
Th 07/30/26451.10110,160,700
We 07/29/26390.5447,209,000
Tu 07/28/26393.3532,367,500
Mo 07/27/26389.1027,856,200
DateLast PriceVolume
Tu 07/07/26388.8429,297,500
Mo 07/06/26386.7434,224,500
Th 07/02/26390.4942,128,900
We 07/01/26384.2848,065,800
Tu 06/30/26373.0244,945,700
Mo 06/29/26368.5751,229,900
Fr 06/26/26372.97186,201,600
Th 06/25/26352.8366,179,000
We 06/24/26
DateLast PriceVolume
We 06/03/26427.3439,037,000
Tu 06/02/26441.3137,036,800
Mo 06/01/26460.5253,628,900
Fr 05/29/26450.2479,654,400
Th 05/28/26426.9947,250,500
We 05/27/26412.6728,901,500
Tu 05/26/26416.0330,398,000
Fr 05/22/26418.5722,390,300
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26414.4431,372,400
Th 04/30/26407.7870,909,400
We 04/29/26424.4638,288,300
Tu 04/28/26429.2530,438,100
Mo 04/27/26424.8230,867,300
Fr 04/24/26424.6227,457,400
Th 04/23/26415.7538,308,000
We 04/22/26432.9229,378,200
Tu 04/21/26424.1632,048,500
DateLast PriceVolume
Tu 03/31/26370.1745,244,400
Mo 03/30/26358.9644,797,000
Fr 03/27/26356.7737,883,400
Th 03/26/26365.9736,836,600
We 03/25/26371.0431,181,200
Tu 03/24/26372.7442,733,600
Mo 03/23/26383.0029,680,100
Fr 03/20/26381.8750,853,200
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26392.7451,367,200
Th 02/26/26401.7234,405,900
We 02/25/26400.6043,625,500
Tu 02/24/26389.0033,884,700
Mo 02/23/26384.4743,238,300
Fr 02/20/26397.2334,015,200
Th 02/19/26398.4628,234,000
We 02/18/26399.6023,223,400
Tu 02/17/26396.8632,078,800
DateLast PriceVolume
Tu 01/27/26480.5829,213,900
Mo 01/26/26470.2829,291,200
Fr 01/23/26465.9538,000,200
Th 01/22/26451.1425,349,400
We 01/21/26444.1137,980,500
Tu 01/20/26454.5226,130,000
Fr 01/16/26459.8634,246,700
Th 01/15/26456.6623,225,800
We 01/14/26
DateLast PriceVolume
Tu 12/23/25486.8514,683,600
Mo 12/22/25484.9216,963,000
Fr 12/19/25485.9270,836,100
Th 12/18/25483.9828,573,500
We 12/17/25476.1224,527,200
Tu 12/16/25476.3920,705,600
Mo 12/15/25474.8223,727,700
Fr 12/12/25478.5321,248,100
Th 12/11/25
DateLast PriceVolume
Th 11/20/25478.4326,802,500
We 11/19/25487.1223,245,300
Tu 11/18/25493.7933,815,100
Mo 11/17/25507.4919,092,800
Fr 11/14/25510.1828,505,700
Th 11/13/25503.2925,273,100
We 11/12/25511.1426,574,900
Tu 11/11/25508.6817,980,000
Mo 11/10/25506.0026,101,500
DateLast PriceVolume
Tu 10/21/25517.6615,586,200
Mo 10/20/25516.7914,665,600
Fr 10/17/25513.5819,867,800
Th 10/16/25511.6115,559,600
We 10/15/25513.4314,694,700
Tu 10/14/25513.5714,684,300
Mo 10/13/25514.0514,284,200
Fr 10/10/25510.9624,133,800
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25517.9352,474,100
Th 09/18/25508.4518,913,700
We 09/17/25510.0215,816,600
Tu 09/16/25509.0419,711,900
Mo 09/15/25515.3617,143,800
Fr 09/12/25509.9023,624,900
Th 09/11/25501.0118,881,600
We 09/10/25500.3721,611,800
Tu 09/09/25498.4114,410,500
Fr 07/24/26381.7027,659,400
Th 07/23/26381.5830,351,800
We 07/22/26390.3428,142,500
Tu 07/21/26397.7524,126,600
Mo 07/20/26402.2927,915,800
Fr 07/17/26393.8233,049,800
Th 07/16/26401.1037,047,400
We 07/15/26395.6336,253,700
Tu 07/14/26384.9327,863,900
Mo 07/13/26390.9928,914,900
Fr 07/10/26385.1024,644,600
Th 07/09/26384.3631,083,200
We 07/08/26383.3425,908,300
365.46
44,509,900
Tu 06/23/26373.9440,647,600
Mo 06/22/26367.3445,171,100
Th 06/18/26379.4059,714,200
We 06/17/26378.9141,987,800
Tu 06/16/26393.8331,506,800
Mo 06/15/26399.7632,266,400
Fr 06/12/26390.7434,865,800
Th 06/11/26390.3447,224,100
We 06/10/26397.3632,576,000
Tu 06/09/26403.4135,317,300
Mo 06/08/26411.7432,086,700
Fr 06/05/26416.6734,782,200
Th 06/04/26428.0526,899,500
419.09
31,393,500
We 05/20/26421.0627,864,000
Tu 05/19/26417.4233,018,700
Mo 05/18/26423.5432,564,100
Fr 05/15/26421.9250,771,200
Th 05/14/26409.4327,077,500
We 05/13/26405.2129,667,100
Tu 05/12/26407.7738,594,200
Mo 05/11/26412.6635,657,900
Fr 05/08/26415.1233,383,800
Th 05/07/26420.7734,942,400
We 05/06/26413.9630,285,900
Tu 05/05/26411.3825,700,900
Mo 05/04/26413.6228,066,500
Mo 04/20/26418.0727,582,200
Fr 04/17/26422.7948,568,200
Th 04/16/26420.2641,642,400
We 04/15/26411.2245,063,400
Tu 04/14/26393.1137,504,500
Mo 04/13/26384.3735,745,800
Fr 04/10/26370.8728,111,100
Th 04/09/26373.0730,435,300
We 04/08/26374.3333,064,800
Tu 04/07/26372.2921,443,300
Mo 04/06/26372.8816,146,600
Th 04/02/26373.4624,099,100
We 04/01/26369.3729,417,200
389.02
25,138,800
We 03/18/26391.7925,908,500
Tu 03/17/26399.4126,228,300
Mo 03/16/26399.9527,733,700
Fr 03/13/26395.5526,848,000
Th 03/12/26401.8627,263,900
We 03/11/26404.8825,512,100
Tu 03/10/26405.7631,706,400
Mo 03/09/26409.4130,131,900
Fr 03/06/26408.9631,123,900
Th 03/05/26410.6839,001,300
We 03/04/26405.2035,808,000
Tu 03/03/26403.9338,199,200
Mo 03/02/26398.5535,474,900
Fr 02/13/26401.3234,091,600
Th 02/12/26401.8440,802,400
We 02/11/26404.3742,491,000
Tu 02/10/26413.2744,857,900
Mo 02/09/26413.6045,480,500
Fr 02/06/26401.1453,515,300
Th 02/05/26393.6766,289,200
We 02/04/26414.1945,012,400
Tu 02/03/26411.2161,424,100
Mo 02/02/26423.3742,219,900
Fr 01/30/26430.2958,566,800
Th 01/29/26433.50128,855,300
We 01/28/26481.6336,875,400
459.38
28,184,300
Tu 01/13/26470.6728,545,800
Mo 01/12/26477.1823,519,900
Fr 01/09/26479.2818,491,000
Th 01/08/26478.1118,162,600
We 01/07/26483.4725,564,200
Tu 01/06/26478.5123,037,700
Mo 01/05/26472.8525,250,300
Fr 01/02/26472.9425,571,600
We 12/31/25483.6215,601,600
Tu 12/30/25487.4813,944,500
Mo 12/29/25487.1010,893,400
Fr 12/26/25487.718,842,200
We 12/24/25488.025,855,900
483.47
24,669,200
We 12/10/25478.5635,756,200
Tu 12/09/25492.0214,696,100
Mo 12/08/25491.0221,965,900
Fr 12/05/25483.1622,608,700
Th 12/04/25480.8422,318,200
We 12/03/25477.7334,615,100
Tu 12/02/25490.0019,562,700
Mo 12/01/25486.7423,964,000
Fr 11/28/25492.0114,386,700
We 11/26/25485.5025,709,100
Tu 11/25/25476.9928,019,800
Mo 11/24/25474.0034,421,000
Fr 11/21/25472.1231,769,200
Fr 11/07/25496.8224,019,800
Th 11/06/25497.1027,406,500
We 11/05/25507.1623,024,300
Tu 11/04/25514.3320,958,700
Mo 11/03/25517.0322,374,700
Fr 10/31/25517.8134,006,400
Th 10/30/25525.7641,023,100
We 10/29/25541.5536,023,000
Tu 10/28/25542.0729,986,700
Mo 10/27/25531.5218,734,700
Fr 10/24/25523.6115,532,400
Th 10/23/25520.5614,023,500
We 10/22/25520.5418,962,700
522.40
18,343,600
We 10/08/25524.8513,363,400
Tu 10/07/25523.9814,615,200
Mo 10/06/25528.5721,388,600
Fr 10/03/25517.3515,112,300
Th 10/02/25515.7421,222,900
We 10/01/25519.7122,632,300
Tu 09/30/25517.9519,728,200
Mo 09/29/25514.6017,617,800
Fr 09/26/25511.4616,213,100
Th 09/25/25507.0315,786,500
We 09/24/25510.1513,533,700
Tu 09/23/25509.2319,799,600
Mo 09/22/25514.4520,009,300
Mo 09/08/25498.2016,771,000