Microsoft (MSFT)
NASDAQ:MSFT
Want to see MSFT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 04, 2026
435.81
436.15
426.41
428.05
428.05
+0.17%
26,825,090
0.79
Jun 03, 2026
438.45
440.39
424.25
427.34
427.34
-3.17%
39,037,008
1.15
Jun 02, 2026
446.88
453.50
440.43
441.31
441.31
-4.17%
36,738,422
1.08
Jun 01, 2026
464.84
466.32
458.27
460.52
460.52
+2.28%
53,171,770
1.58
May 29, 2026
432.55
450.33
432.36
450.24
450.24
+5.45%
79,654,383
2.41
May 28, 2026
412.98
429.49
412.67
426.99
426.99
+3.47%
47,250,539
1.43
May 27, 2026
411.01
415.94
409.58
412.67
412.67
-0.81%
28,901,480
0.87
May 26, 2026
416.43
419.77
413.02
416.03
416.03
-0.61%
30,398,051
0.91
May 22, 2026
419.54
424.40
416.33
418.57
418.57
-0.12%
22,390,340
0.67
May 21, 2026
424.75
426.34
415.71
419.09
419.09
-0.25%
31,393,470
0.93
May 20, 2026
414.17
422.10
411.30
421.06
420.15
+0.87%
27,864,020
0.82
May 19, 2026
429.90
432.70
416.49
417.42
416.52
-1.45%
33,018,680
0.98
May 18, 2026
416.62
425.12
415.61
423.54
422.62
+0.38%
32,564,130
0.97
May 15, 2026
414.27
428.17
412.91
421.92
421.01
+3.05%
50,771,160
1.52
May 14, 2026
404.48
411.84
400.88
409.43
408.55
+1.04%
27,077,540
0.82
May 13, 2026
403.20
406.31
401.03
405.21
404.33
-0.63%
29,667,070
0.90
May 12, 2026
414.48
415.50
406.64
407.77
406.89
-1.19%
38,594,220
1.17
May 11, 2026
407.87
412.69
405.50
412.66
411.77
-0.59%
35,657,940
1.08
May 08, 2026
417.39
418.63
414.00
415.12
414.22
-1.34%
33,383,790
1.00
May 07, 2026
420.11
427.98
418.76
420.77
419.86
+1.65%
34,942,450
1.04
May 06, 2026
408.00
418.42
405.11
413.96
413.07
+0.63%
30,285,900
0.89
May 05, 2026
415.32
416.78
408.80
411.38
410.49
-0.54%
25,700,890
0.75
May 04, 2026
411.54
420.78
410.80
413.62
412.73
-0.20%
28,066,530
0.81
May 01, 2026
412.80
417.11
410.44
414.44
413.54
+1.63%
31,372,360
0.89
Apr 30, 2026
410.81
414.42
398.01
407.78
406.90
-3.93%
70,909,410
2.04
Apr 29, 2026
424.58
426.82
420.29
424.46
423.54
-1.12%
38,288,320
1.09
Apr 28, 2026
424.57
429.92
421.90
429.25
428.32
+1.04%
30,438,090
0.83
Apr 27, 2026
422.38
427.11
417.07
424.82
423.90
+0.05%
30,867,300
0.84
Apr 24, 2026
416.97
424.95
415.80
424.62
423.70
+2.13%
27,457,400
0.75
Apr 23, 2026
419.89
423.66
411.41
415.75
414.85
-3.97%
38,307,960
1.05
Apr 22, 2026
426.19
433.70
423.67
432.92
431.98
+2.07%
29,378,170
0.80
Apr 21, 2026
420.24
427.18
417.20
424.16
423.24
+1.46%
32,048,500
0.87
Apr 20, 2026
421.15
423.33
416.30
418.07
417.17
-1.12%
27,582,240
0.75
Apr 17, 2026
424.82
431.58
420.69
422.79
421.88
+0.60%
48,568,190
1.33
Apr 16, 2026
419.86
420.82
412.14
420.26
419.35
+2.20%
41,642,360
1.16
Apr 15, 2026
398.00
414.37
396.73
411.22
410.33
+4.61%
45,063,390
1.26
Apr 14, 2026
387.92
394.69
386.52
393.11
392.26
+2.27%
37,504,490
1.06
Apr 13, 2026
373.61
384.54
371.02
384.37
383.54
+3.64%
35,745,780
1.01
Apr 10, 2026
372.98
375.64
370.03
370.87
370.07
-0.59%
28,111,130
0.80
Apr 09, 2026
372.50
373.50
367.05
373.07
372.26
-0.34%
30,435,300
0.86
Apr 08, 2026
384.98
385.00
371.41
374.33
373.52
+0.55%
33,064,820
0.95
Apr 07, 2026
370.34
372.45
366.56
372.29
371.49
-0.16%
21,443,350
0.61
Apr 06, 2026
373.49
373.73
369.50
372.88
372.07
-0.16%
16,146,570
0.46
Apr 03, 2026
367.21
373.64
364.15
373.46
372.65
0.00%
0
0.00
Apr 02, 2026
367.21
373.64
364.15
373.46
372.65
+1.11%
24,099,070
0.68
Apr 01, 2026
373.49
373.99
368.20
369.37
368.57
-0.22%
29,417,210
0.83
Mar 31, 2026
364.55
372.90
363.07
370.17
369.37
+3.12%
45,244,370
1.30
Mar 30, 2026
361.90
365.36
356.28
358.96
358.18
+0.61%
44,797,000
1.31
Mar 27, 2026
361.90
362.45
356.51
356.77
356.00
-2.51%
37,883,400
1.12
Mar 26, 2026
370.82
374.72
365.19
365.97
365.18
-1.37%
36,836,570
1.10
Rows: