Education
About Us
Working with TipRanks
Follow Us
Microsoft (MSFT)
NASDAQ:MSFT
Time Period
1Y
Events
Historical Prices
Rows:
Nov 11, 2025
504.80
509.60
502.35
508.68
508.68
+0.53%
17,980,020
0.86
Nov 10, 2025
500.04
506.85
498.80
506.00
506.00
+1.85%
26,101,480
1.25
Nov 07, 2025
496.95
499.38
493.25
496.82
496.82
-0.06%
24,019,760
1.15
Nov 06, 2025
505.66
505.70
495.81
497.10
497.10
-1.98%
27,406,500
1.33
Nov 05, 2025
513.30
514.83
506.58
507.16
507.16
-1.39%
23,024,340
1.12
Nov 04, 2025
511.76
515.55
507.84
514.33
514.33
-0.52%
20,958,660
1.02
Nov 03, 2025
519.81
524.96
514.59
517.03
517.03
-0.15%
22,374,740
1.09
Oct 31, 2025
528.88
529.32
515.10
517.81
517.81
-1.51%
33,950,578
1.67
Oct 30, 2025
530.48
534.97
522.12
525.76
525.76
-2.92%
40,878,848
2.03
Oct 29, 2025
544.94
546.27
536.73
541.55
541.55
-0.10%
33,652,090
1.65
Oct 28, 2025
550.00
553.72
540.77
542.07
542.07
+1.98%
29,871,869
1.47
Oct 27, 2025
531.78
534.58
529.01
531.52
531.52
+1.51%
18,666,150
0.92
Oct 24, 2025
522.79
525.35
520.71
523.61
523.61
+0.59%
15,532,360
0.76
Oct 23, 2025
522.46
523.95
518.61
520.56
520.56
<+0.01%
14,023,530
0.69
Oct 22, 2025
521.15
525.23
517.71
520.54
520.54
+0.56%
18,962,689
0.93
Oct 21, 2025
517.50
518.69
513.04
517.66
517.66
+0.17%
15,586,200
0.76
Oct 20, 2025
514.61
518.70
513.43
516.79
516.79
+0.63%
14,647,140
0.72
Oct 17, 2025
509.04
515.48
507.31
513.58
513.58
+0.39%
19,867,770
0.98
Oct 16, 2025
512.58
516.85
508.13
511.61
511.61
-0.35%
15,559,570
0.76
Oct 15, 2025
514.96
517.19
510.00
513.43
513.43
-0.03%
14,694,650
0.72
Oct 14, 2025
510.23
515.28
506.00
513.57
513.57
-0.09%
14,684,300
0.72
Oct 13, 2025
516.41
516.41
511.68
514.05
514.05
+0.60%
14,284,240
0.70
Oct 10, 2025
519.64
523.58
509.63
510.96
510.96
-2.19%
24,133,840
1.19
Oct 09, 2025
522.34
524.33
517.40
522.40
522.40
-0.47%
18,343,600
0.91
Oct 08, 2025
523.28
526.95
523.09
524.85
524.85
+0.17%
13,363,450
0.66
Oct 07, 2025
528.29
529.80
521.44
523.98
523.98
-0.87%
14,615,210
0.72
Oct 06, 2025
518.61
531.03
518.20
528.57
528.57
+2.17%
21,388,580
1.06
Oct 03, 2025
517.10
520.49
515.00
517.35
517.35
+0.31%
15,112,320
0.75
Oct 02, 2025
517.64
521.60
510.68
515.74
515.74
-0.76%
21,222,891
1.06
Oct 01, 2025
514.80
520.51
511.69
519.71
519.71
+0.34%
22,632,340
1.14
Sep 30, 2025
513.24
518.16
509.66
517.95
517.95
+0.65%
19,728,230
0.99
Sep 29, 2025
511.50
516.85
508.88
514.60
514.60
+0.61%
17,617,779
0.88
Sep 26, 2025
510.06
513.94
506.62
511.46
511.46
+0.87%
16,213,130
0.79
Sep 25, 2025
508.30
510.01
505.04
507.03
507.03
-0.61%
15,786,470
0.77
Sep 24, 2025
510.38
512.48
506.92
510.15
510.15
+0.18%
13,533,710
0.66
Sep 23, 2025
513.80
514.59
507.31
509.23
509.23
-1.01%
19,799,580
0.96
Sep 22, 2025
515.59
517.74
512.55
514.45
514.45
-0.67%
20,009,311
0.97
Sep 19, 2025
510.56
519.30
510.31
517.93
517.93
+1.86%
52,474,090
2.57
Sep 18, 2025
511.49
513.07
507.66
508.45
508.45
-0.31%
18,913,699
0.93
Sep 17, 2025
510.62
511.29
505.93
510.02
510.02
+0.19%
15,816,590
0.78
Sep 16, 2025
516.88
517.23
508.60
509.04
509.04
-1.23%
19,711,920
0.97
Sep 15, 2025
508.79
515.47
507.00
515.36
515.36
+1.07%
17,143,789
0.84
Sep 12, 2025
506.65
512.55
503.85
509.90
509.90
+1.77%
23,624,881
1.17
Sep 11, 2025
502.25
503.17
497.88
501.01
501.01
+0.13%
18,881,609
0.93
Sep 10, 2025
502.98
503.23
496.72
500.37
500.37
+0.39%
21,611,820
1.07
Sep 09, 2025
501.43
502.25
497.70
498.41
498.41
+0.04%
14,410,540
0.72
Sep 08, 2025
498.11
501.20
495.03
498.20
498.20
+0.65%
16,771,020
0.83
Sep 05, 2025
509.07
511.97
492.37
495.00
495.00
-2.55%
31,994,850
1.60
Sep 04, 2025
504.30
508.15
503.15
507.97
507.97
+0.52%
15,509,490
0.78
Sep 03, 2025
503.79
507.79
502.32
505.35
505.35
+0.05%
16,206,380
0.81
Rows: