Skip to main content
Microsoft Corporation (MSFT)
NASDAQ: MSFT · Real-Time Price · USD
427.20
+2.38 (0.56%)
Apr 28, 2026, 2:52 PM EDT - Market open

Microsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026424.57429.19421.90427.92-0.73%17,170,932
Apr 27, 2026422.38427.11417.07424.82424.820.05%30,692,878
Apr 24, 2026416.97424.95415.80424.62424.622.13%27,423,759
Apr 23, 2026419.89423.66411.41415.75415.75-3.97%38,307,959
Apr 22, 2026426.19433.70423.67432.92432.922.07%29,378,173
Apr 21, 2026420.24427.18417.20424.16424.161.46%32,048,495
Apr 20, 2026421.15423.33416.30418.07418.07-1.12%27,582,237
Apr 17, 2026424.82431.58420.69422.79422.790.60%48,568,190
Apr 16, 2026419.86420.82412.14420.26420.262.20%41,642,361
Apr 15, 2026398.00414.37396.73411.22411.224.61%45,063,389
Apr 14, 2026387.92394.69386.52393.11393.112.27%37,504,486
Apr 13, 2026373.61384.54371.02384.37384.373.64%35,745,781
Apr 10, 2026372.98375.64370.03370.87370.87-0.59%28,111,128
Apr 9, 2026372.50373.50367.05373.07373.07-0.34%30,435,297
Apr 8, 2026384.98385.00371.41374.33374.330.55%33,064,818
Apr 7, 2026370.34372.45366.56372.29372.29-0.16%21,443,349
Apr 6, 2026373.49373.73369.50372.88372.88-0.16%16,146,572
Apr 2, 2026367.21373.64364.15373.46373.461.11%24,099,067
Apr 1, 2026373.49373.99368.20369.37369.37-0.22%29,417,206
Mar 31, 2026364.55372.90363.07370.17370.173.12%45,244,365
Mar 30, 2026361.90365.36356.28358.96358.960.61%44,797,002
Mar 27, 2026361.90362.45356.51356.77356.77-2.51%37,883,400
Mar 26, 2026370.82374.72365.19365.97365.97-1.37%36,836,574
Mar 25, 2026376.92377.06369.63371.04371.04-0.46%31,181,163
Mar 24, 2026382.36382.47371.85372.74372.74-2.68%42,733,625
Mar 23, 2026383.90387.21381.68383.00383.000.30%29,680,059
Mar 20, 2026386.79387.00380.12381.87381.87-1.84%50,853,154
Mar 19, 2026390.10392.49387.06389.02389.02-0.71%25,138,772
Mar 18, 2026397.13398.00391.00391.79391.79-1.91%25,908,484
Mar 17, 2026400.27404.40397.75399.41399.41-0.14%26,228,279
Mar 16, 2026398.07400.63394.79399.95399.951.11%27,733,721
Mar 13, 2026401.00404.80394.25395.55395.55-1.57%26,848,000
Mar 12, 2026404.63406.12401.71401.86401.86-0.75%27,263,886
Mar 11, 2026405.57409.01401.59404.88404.88-0.22%25,512,139
Mar 10, 2026410.03410.20402.93405.76405.76-0.89%31,706,375
Mar 9, 2026404.92410.21403.50409.41409.410.11%30,131,854
Mar 6, 2026409.20413.05408.51408.96408.96-0.42%31,123,859
Mar 5, 2026404.42411.61404.40410.68410.681.35%39,001,315
Mar 4, 2026401.27411.03400.31405.20405.200.31%35,807,990
Mar 3, 2026393.14406.70392.67403.93403.931.35%38,199,209
Mar 2, 2026392.86401.19390.63398.55398.551.48%35,474,907
Feb 27, 2026390.88396.82389.88392.74392.74-2.24%51,367,196
Feb 26, 2026404.71407.49398.74401.72401.720.28%34,405,869
Feb 25, 2026390.53401.47390.16400.60400.602.98%43,625,483
Feb 24, 2026384.14389.36381.71389.00389.001.18%33,884,653
Feb 23, 2026395.00395.36383.10384.47384.47-3.21%43,238,273
Feb 20, 2026396.11400.12395.16397.23397.23-0.31%34,015,249
Feb 19, 2026400.69404.43396.67398.46398.46-0.29%28,234,001
Feb 18, 2026398.13402.56396.32399.60398.690.69%23,223,417
Feb 17, 2026399.22400.52394.53396.86395.96-1.11%32,078,794
Feb 13, 2026404.45405.54398.05401.32400.41-0.13%34,091,553
Feb 12, 2026405.00406.20398.01401.84400.92-0.63%40,802,362
Feb 11, 2026416.18416.46401.01404.37403.45-2.15%42,491,012
Feb 10, 2026419.62423.68412.70413.27412.33-0.08%44,857,850
Feb 9, 2026404.85414.89400.87413.60412.663.11%45,480,526
Feb 6, 2026399.17401.79392.92401.14400.231.90%53,515,311
Feb 5, 2026407.44408.30392.32393.67392.77-4.95%66,289,247
Feb 4, 2026411.00419.80409.24414.19413.250.72%45,012,374
Feb 3, 2026422.01422.05408.56411.21410.27-2.87%61,424,123
Feb 2, 2026430.24430.74422.25423.37422.41-1.61%42,219,858
Jan 30, 2026439.17439.60426.45430.29429.31-0.74%58,566,819
Jan 29, 2026439.99442.50421.02433.50432.51-9.99%128,855,323
Jan 28, 2026483.21483.74478.00481.63480.530.22%36,875,403
Jan 27, 2026473.70482.87473.16480.58479.492.19%29,213,923
Jan 26, 2026465.31474.25462.00470.28469.210.93%29,291,235
Jan 23, 2026451.87471.10450.53465.95464.893.28%38,000,159
Jan 22, 2026447.62452.84444.70451.14450.111.58%25,349,378
Jan 21, 2026452.60452.69438.68444.11443.10-2.29%37,980,510
Jan 20, 2026451.22456.80449.28454.52453.48-1.16%26,129,992
Jan 16, 2026457.83463.19456.48459.86458.810.70%34,246,650
Jan 15, 2026464.12464.25455.90456.66455.62-0.59%23,225,839
Jan 14, 2026466.46468.20457.17459.38458.33-2.40%28,184,302
Jan 13, 2026474.68475.78465.95470.67469.60-1.36%28,545,800
Jan 12, 2026476.67480.99475.68477.18476.09-0.44%23,519,895
Jan 9, 2026474.06479.82472.20479.28478.190.24%18,491,036
Jan 8, 2026481.24482.66475.86478.11477.02-1.11%18,162,616
Jan 7, 2026479.76489.70477.95483.47482.371.04%25,564,196
Jan 6, 2026473.80478.74469.75478.51477.421.20%23,037,665
Jan 5, 2026474.06476.07469.50472.85471.77-0.02%25,250,260
Jan 2, 2026484.39484.66470.16472.94471.86-2.21%25,571,567
Dec 31, 2025487.84488.14483.30483.62482.52-0.79%15,601,554
Dec 30, 2025485.93489.68485.50487.48486.370.08%13,944,512
Dec 29, 2025484.86488.35484.18487.10485.99-0.13%10,893,408
Dec 26, 2025486.71488.12485.96487.71486.60-0.06%8,842,175
Dec 24, 2025485.68489.16484.83488.02486.910.24%5,855,880
Dec 23, 2025484.98487.83484.74486.85485.740.40%14,683,582
Dec 22, 2025486.12488.73482.69484.92483.82-0.21%16,963,019
Dec 19, 2025487.36487.85482.49485.92484.810.40%70,836,105
Dec 18, 2025478.19489.60477.89483.98482.881.65%28,573,545
Dec 17, 2025476.91480.00475.00476.12475.04-0.06%24,527,176
Dec 16, 2025471.91477.89470.88476.39475.310.33%20,705,560
Dec 15, 2025480.10480.72472.52474.82473.74-0.78%23,727,694
Dec 12, 2025479.82482.45476.34478.53477.44-1.02%21,248,102
Dec 11, 2025476.63486.03475.86483.47482.371.03%24,669,180
Dec 10, 2025484.03484.25475.08478.56477.47-2.74%35,756,229
Dec 9, 2025489.10492.12488.50492.02490.900.20%14,696,078
Dec 8, 2025484.89492.30484.38491.02489.901.63%21,965,900
Dec 5, 2025482.52483.40478.88483.16482.060.48%22,608,710
Dec 4, 2025479.76481.32476.49480.84479.740.65%22,318,155
Dec 3, 2025476.32484.24475.20477.73476.64-2.50%34,615,102