MSFT
Microsoft (MSFT)
NASDAQ
$390.65-$0.09 (-0.02%)
Price as of Jun 12, 2026 7:59 PM EDT
  • $2.9T
    Market Cap
  • -17.07%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -3.97%
    Low Price$390.34
    High Price$460.52
  • 3 Months
    -2.56%
    Low Price$356.77
    High Price$460.52
  • 1 Year
    -17.07%
    Low Price$356.77
    High Price$542.07
Date
Open
High
Low
Close
Change (%)
Volume
06/12/2026
391.43
391.74
382.27
390.74
+0.10%
34,922,239
06/11/2026
395.21
396.85
384.00
390.34
-1.77%
47,247,243
06/10/2026
398.55
405.04
397.16
397.36
-1.50%
32,578,870
06/09/2026
409.03
411.98
398.48
403.41
-2.02%
35,317,278
06/08/2026
414.14
417.16
408.56
411.74
-1.18%
32,086,561
06/05/2026
428.34
429.47
414.40
416.67
-2.66%
34,782,775
06/04/2026
435.81
436.15
426.41
428.05
+0.17%
26,899,882
06/03/2026
438.45
440.39
424.25
427.34
-3.17%
39,005,054
06/02/2026
446.88
453.50
440.43
441.31
-4.17%
37,249,717
06/01/2026
464.84
466.32
458.27
460.52
+2.28%
53,628,650
05/29/2026
432.55
450.33
432.36
450.24
+5.45%
80,098,096
05/28/2026
412.98
429.49
412.67
426.99
+3.47%
47,245,334
05/27/2026
411.01
415.94
409.58
412.67
-0.81%
28,902,790
05/26/2026
416.43
419.77
413.02
416.03
-0.61%
30,656,058
05/22/2026
419.54
424.40
416.33
418.57
-0.12%
22,675,024
05/21/2026
424.75
426.34
415.71
419.09
-0.25%
31,333,511
05/21/2026
$0.91 Dividend
05/20/2026
413.27
421.19
410.41
420.15
+0.87%
27,864,123
05/19/2026
428.97
431.76
415.59
416.52
-1.44%
33,018,679
05/18/2026
415.72
424.20
414.71
422.62
+0.38%
32,563,934
05/15/2026
413.37
427.24
412.02
421.01
+3.05%
50,807,551
05/14/2026
403.61
410.95
400.01
408.55
+1.04%
28,077,541
05/13/2026
402.33
405.43
400.16
404.33
-0.63%
29,675,976
05/12/2026
413.58
414.60
405.76
406.89
-1.18%
38,594,221
05/11/2026
406.99
411.80
404.62
411.77
-0.59%
35,657,284
05/08/2026
416.48
417.73
413.11
414.22
-1.34%
33,383,790
05/07/2026
419.20
427.06
417.85
419.86
+1.65%
34,942,445
05/06/2026
407.12
417.52
404.23
413.07
+0.63%
30,285,907
05/05/2026
414.42
415.88
407.92
410.49
-0.54%
25,700,891
05/04/2026
410.65
419.87
409.91
412.73
-0.20%
28,066,525
05/01/2026
411.91
416.21
409.55
413.54
+1.63%
31,372,361
04/30/2026
409.92
413.52
397.15
406.90
-3.93%
70,904,300
04/29/2026
423.66
425.90
419.38
423.54
-1.12%
38,288,487
04/29/2026
$4.27 Earnings
04/28/2026
423.65
428.99
420.99
428.32
+1.04%
30,436,186
04/27/2026
421.46
426.19
416.17
423.90
+0.05%
30,780,935
04/24/2026
416.07
424.03
414.90
423.70
+2.13%
27,489,557
04/23/2026
418.98
422.74
410.52
414.85
-3.97%
38,307,959
04/22/2026
425.26
432.76
422.75
431.98
+2.07%
29,378,173
04/21/2026
419.33
426.26
416.30
423.24
+1.46%
32,038,475
04/20/2026
420.23
422.42
415.40
417.17
-1.12%
26,828,404
04/17/2026
423.90
430.65
419.78
421.88
+0.60%
48,568,190
04/16/2026
418.95
419.91
411.25
419.35
+2.20%
41,642,361
04/15/2026
397.14
413.47
395.87
410.33
+4.61%
45,063,389
04/14/2026
387.08
393.84
385.68
392.26
+2.27%
37,504,486
04/13/2026
372.80
383.71
370.22
383.54
+3.64%
35,742,052
04/10/2026
372.17
374.83
369.23
370.07
-0.59%
28,192,080
04/09/2026
371.69
372.69
366.26
372.26
-0.34%
30,429,045
04/08/2026
384.15
384.17
370.61
373.52
+0.55%
33,064,818
04/07/2026
369.54
371.65
365.77
371.49
-0.16%
21,443,349
04/06/2026
372.68
372.92
368.70
372.07
-0.16%
16,146,572
04/02/2026
366.41
372.83
363.36
372.65
+1.11%
24,099,067
04/01/2026
372.68
373.18
367.40
368.57
-0.22%
29,417,206
03/31/2026
363.76
372.09
362.29
369.37
+3.12%
45,244,365
03/30/2026
361.11
364.57
355.51
358.18
+0.61%
44,797,002
03/27/2026
361.12
361.67
355.74
356.00
-2.51%
37,883,400
03/26/2026
370.01
373.91
364.40
365.18
-1.37%
36,836,574
03/25/2026
376.11
376.25
368.83
370.24
-0.46%
31,181,163
03/24/2026
381.53
381.64
371.05
371.93
-2.68%
42,733,625
03/23/2026
383.07
386.37
380.86
382.17
+0.30%
29,680,059
03/20/2026
385.95
386.16
379.30
381.04
-1.84%
50,837,100
03/19/2026
389.26
391.64
386.22
388.18
-0.71%
25,138,772
03/18/2026
396.27
397.14
390.15
390.94
-1.91%
25,908,484
03/17/2026
399.40
403.53
396.89
398.55
-0.14%
26,227,450
03/16/2026
397.21
399.76
393.94
399.09
+1.11%
27,733,721
03/13/2026
400.13
403.93
393.40
394.70
-1.57%
26,848,000
03/12/2026
403.76
405.24
400.84
400.99
-0.75%
27,263,886
03/11/2026
404.69
408.13
400.72
404.00
-0.22%
25,512,139
03/10/2026
409.14
409.31
402.06
404.88
-0.89%
31,706,375
03/09/2026
404.04
409.32
402.63
408.53
+0.11%
30,131,854
03/06/2026
408.32
412.16
407.63
408.08
-0.42%
31,123,859
03/05/2026
403.55
410.72
403.53
409.79
+1.35%
39,001,315
03/04/2026
400.40
410.14
399.44
404.32
+0.31%
35,807,990
03/03/2026
392.29
405.82
391.82
403.06
+1.35%
38,199,209
03/02/2026
392.01
400.32
389.79
397.69
+1.48%
35,474,907
02/27/2026
390.04
395.96
389.04
391.89
-2.24%
51,367,196
02/26/2026
403.84
406.61
397.88
400.85
+0.28%
34,405,869
02/25/2026
389.68
400.60
389.32
399.73
+2.98%
43,625,483
02/24/2026
383.31
388.52
380.89
388.16
+1.18%
33,884,653
02/23/2026
394.15
394.51
382.27
383.64
-3.21%
43,238,273
02/20/2026
395.25
399.25
394.31
396.37
-0.31%
34,015,249
02/19/2026
399.82
403.56
395.81
397.60
-0.06%
28,234,001
02/19/2026
$0.91 Dividend
02/18/2026
396.36
400.78
394.56
397.83
+0.69%
23,223,417
02/17/2026
397.45
398.74
392.78
395.10
-1.11%
32,078,794
02/13/2026
402.66
403.74
396.29
399.54
-0.13%
34,091,553
02/12/2026
403.20
404.40
396.25
400.06
-0.63%
40,802,362
02/11/2026
414.33
414.61
399.23
402.58
-2.15%
42,491,012
02/10/2026
417.76
421.80
410.87
411.44
-0.08%
44,857,850
02/09/2026
403.06
413.05
399.09
411.77
+3.11%
45,480,526
02/06/2026
397.40
400.01
391.18
399.36
+1.90%
53,515,311
02/05/2026
405.63
406.49
390.58
391.92
-4.95%
66,289,247
02/04/2026
409.18
417.94
407.43
412.35
+0.72%
45,012,374
02/03/2026
420.14
420.18
406.75
409.39
-2.87%
61,424,123
02/02/2026
428.33
428.83
420.38
421.49
-1.61%
42,219,858
01/30/2026
437.22
437.65
424.56
428.38
-0.74%
58,566,819
01/29/2026
438.04
440.54
419.15
431.58
-9.99%
128,855,323
01/28/2026
481.07
481.60
475.88
479.49
+0.22%
36,875,403
01/28/2026
$4.14 Earnings
01/27/2026
471.60
480.73
471.06
478.45
+2.19%
29,213,923