Education
About Us
Working with TipRanks
Follow Us
Microsoft (IT:1MSFT)
:1MSFT
Time Period
1Y
Events
Historical Prices
Rows:
Jan 26, 2026
393.75
397.80
390.00
397.40
397.40
+0.40%
3,835
1.28
Jan 23, 2026
386.00
399.20
382.70
395.80
395.80
+3.59%
2,346
0.79
Jan 22, 2026
382.70
384.60
379.65
382.10
382.10
-0.08%
3,825
1.29
Jan 21, 2026
389.00
389.30
382.40
382.40
382.40
-1.70%
1,849
0.62
Jan 20, 2026
388.75
389.00
382.50
389.00
389.00
0.00%
3,013
1.02
Jan 19, 2026
390.25
408.95
387.70
389.00
389.00
-2.06%
1,997
0.68
Jan 16, 2026
395.35
397.20
393.00
397.20
397.20
+0.27%
3,245
1.11
Jan 15, 2026
395.00
400.50
394.50
396.15
396.15
-0.39%
2,713
0.93
Jan 14, 2026
403.50
403.60
395.60
397.70
397.70
-1.24%
3,131
1.08
Jan 13, 2026
408.55
409.20
400.50
402.70
402.70
-1.84%
2,280
0.78
Jan 12, 2026
408.55
411.45
405.90
410.25
410.25
+0.20%
1,834
0.62
Jan 09, 2026
410.25
410.65
405.70
409.45
409.45
-0.07%
1,934
0.65
Jan 08, 2026
413.35
414.25
408.85
409.75
409.75
-1.70%
1,271
0.42
Jan 07, 2026
409.00
418.65
407.50
416.85
416.85
+3.18%
3,936
1.33
Jan 06, 2026
404.10
404.95
402.00
404.00
404.00
-0.30%
1,989
0.67
Jan 05, 2026
405.45
406.45
402.60
405.20
405.20
+0.52%
3,149
1.07
Jan 02, 2026
415.60
415.60
402.40
403.10
403.10
-3.02%
2,939
1.01
Dec 30, 2025
412.55
416.85
412.35
415.65
415.65
+0.68%
710
0.24
Dec 29, 2025
411.65
414.60
411.10
412.85
412.85
-0.18%
2,020
0.68
Dec 23, 2025
411.45
413.75
410.95
413.60
413.60
+0.12%
1,210
0.41
Dec 22, 2025
415.70
416.10
411.90
413.10
413.10
-0.31%
840
0.28
Dec 19, 2025
413.60
416.00
412.70
414.40
414.40
-0.50%
1,216
0.41
Dec 18, 2025
407.60
416.50
407.60
416.50
416.50
+2.56%
1,478
0.49
Dec 17, 2025
407.15
408.75
404.85
406.10
406.10
+0.83%
1,826
0.61
Dec 16, 2025
402.20
403.90
399.35
402.75
402.75
-0.25%
2,577
0.87
Dec 15, 2025
406.40
408.35
401.95
403.75
403.75
-0.84%
2,278
0.77
Dec 12, 2025
411.55
412.60
406.25
407.15
407.15
-0.20%
1,635
0.55
Dec 11, 2025
405.30
410.50
403.50
407.95
407.95
-1.17%
2,091
0.70
Dec 10, 2025
423.90
423.95
410.85
412.80
412.80
-2.21%
3,870
1.31
Dec 09, 2025
421.90
422.65
419.65
422.15
422.15
-0.07%
1,234
0.42
Dec 08, 2025
415.75
423.40
414.65
422.45
422.45
+2.50%
2,161
0.73
Dec 05, 2025
413.85
414.90
411.55
412.15
412.15
+0.44%
1,411
0.48
Dec 04, 2025
411.95
412.30
408.90
410.35
410.35
-0.56%
2,192
0.74
Dec 03, 2025
421.40
422.40
407.80
412.65
412.65
-2.20%
3,270
1.10
Dec 02, 2025
418.75
424.05
418.25
421.95
421.95
+0.46%
1,028
0.35
Dec 01, 2025
421.50
422.10
417.20
420.00
420.00
-0.96%
1,260
0.42
Nov 28, 2025
422.00
424.55
420.50
424.05
424.05
+0.78%
1,597
0.53
Nov 27, 2025
418.80
421.80
418.55
420.75
420.75
+0.21%
1,097
0.37
Nov 26, 2025
413.60
421.80
412.65
419.85
419.85
+2.58%
3,803
1.29
Nov 25, 2025
409.90
410.80
401.65
409.30
409.30
-0.88%
3,237
1.11
Nov 24, 2025
412.90
412.95
405.90
412.95
412.95
+0.97%
3,814
1.33
Nov 21, 2025
412.60
416.60
407.25
409.00
409.00
-3.08%
6,986
2.51
Nov 20, 2025
427.45
429.30
422.10
422.00
422.00
-0.38%
1,996
0.72
Nov 19, 2025
424.30
428.45
422.10
423.60
423.60
-0.17%
19,687
7.86
Nov 18, 2025
431.00
435.15
420.80
425.10
424.31
-2.75%
4,426
1.81
Nov 17, 2025
440.10
441.90
436.00
437.95
437.14
+0.23%
2,371
0.87
Nov 14, 2025
431.15
438.30
427.50
437.75
436.94
+0.15%
2,859
1.04
Nov 13, 2025
442.90
442.90
435.45
437.90
437.09
+1.30%
2,023
0.73
Nov 12, 2025
440.80
441.75
431.50
433.10
432.30
-0.15%
2,989
1.08
Nov 11, 2025
437.10
438.15
433.50
434.55
433.74
+0.30%
1,524
0.55
Rows: