Loading live market data…

Microsoft Corporation

NASDAQ:MSFT

$395.63 USD

$10.7 (2.78%)

Volume
32.66M
Average Volume
40.03M
Market Capitalization
$2.94T
P/E Ratio
23.48
Dividend Yield
0.90%
Price Target
$550.00
Year High
$555.45
Year Low
$349.20
Day High
—
Day Low
—
Payout Ratio
$0.21
Current Ratio
$1.28
Date Opening Price Closing Price %Chg Volume
2026-07-15 $387.80 $395.63 2.02% 32.66M
2026-07-14 $382.82 $384.93 0.55% 27.86M
2026-07-13 $387.75 $390.99 0.84% 28.91M
2026-07-10 $387.80 $385.10 -0.70% 24.64M
2026-07-09 $374.45 $384.36 2.65% 31.08M
2026-07-08 $384.03 $383.34 -0.18% 25.91M
2026-07-07 $392.49 $388.84 -0.93% 29.3M
2026-07-06 $387.04 $386.74 -0.08% 34.22M
2026-07-02 $384.48 $390.49 1.56% 42.19M
2026-07-01 $380.83 $384.28 0.91% 48.07M
2026-06-30 $371.03 $373.02 0.54% 44.95M
2026-06-29 $377.50 $368.57 -2.37% 51.23M
2026-06-26 $357.15 $372.97 4.43% 186.2M
2026-06-25 $362.77 $352.83 -2.74% 66.36M
2026-06-24 $371.57 $365.46 -1.64% 44.51M
2026-06-23 $372.38 $373.94 0.42% 40.65M
2026-06-22 $375.74 $367.34 -2.24% 45.17M
2026-06-18 $377.82 $379.40 0.42% 59.71M
2026-06-17 $390.25 $378.91 -2.91% 41.99M
2026-06-16 $395.79 $393.83 -0.50% 31.51M
2026-06-15 $396.80 $399.76 0.75% 32.27M
2026-06-12 $391.43 $390.74 -0.18% 34.92M
2026-06-11 $395.21 $390.34 -1.23% 47.22M
2026-06-10 $398.55 $397.36 -0.30% 32.58M
2026-06-09 $409.03 $403.41 -1.37% 35.32M
2026-06-08 $414.14 $411.74 -0.58% 32.09M
2026-06-05 $428.34 $416.67 -2.72% 34.78M
2026-06-04 $435.81 $428.05 -1.78% 26.9M
2026-06-03 $438.45 $427.34 -2.53% 39.04M
2026-06-02 $446.88 $441.31 -1.25% 37.04M
2026-06-01 $464.84 $460.52 -0.93% 53.63M
2026-05-29 $432.55 $450.24 4.09% 79.65M
2026-05-28 $412.98 $426.99 3.39% 47.25M
2026-05-27 $411.01 $412.67 0.40% 28.9M
2026-05-26 $416.43 $416.03 -0.10% 30.4M
2026-05-22 $419.54 $418.57 -0.23% 22.39M
2026-05-21 $424.75 $419.09 -1.33% 31.39M
2026-05-20 $414.17 $421.06 1.66% 27.86M
2026-05-19 $429.90 $417.42 -2.90% 33.02M
2026-05-18 $416.62 $423.54 1.66% 32.56M
2026-05-15 $414.27 $421.92 1.85% 50.77M
2026-05-14 $404.48 $409.43 1.22% 27.08M
2026-05-13 $403.20 $405.21 0.50% 29.67M
2026-05-12 $414.48 $407.77 -1.62% 38.59M
2026-05-11 $407.87 $412.66 1.17% 35.66M
2026-05-08 $417.39 $415.12 -0.54% 33.38M
2026-05-07 $420.11 $420.77 0.16% 34.94M
2026-05-06 $408.00 $413.96 1.46% 30.29M
2026-05-05 $415.32 $411.38 -0.95% 25.7M
2026-05-04 $411.54 $413.62 0.51% 28.07M
2026-05-01 $412.80 $414.44 0.40% 31.37M
2026-04-30 $410.81 $407.78 -0.74% 70.91M
2026-04-29 $424.58 $424.46 -0.03% 38.29M
2026-04-28 $424.57 $429.25 1.10% 30.44M
2026-04-27 $422.38 $424.82 0.58% 30.87M
2026-04-24 $416.97 $424.62 1.83% 27.46M
2026-04-23 $419.89 $415.75 -0.99% 38.31M
2026-04-22 $426.19 $432.92 1.58% 29.38M
2026-04-21 $420.24 $424.16 0.93% 32.05M
2026-04-20 $421.15 $418.07 -0.73% 27.58M
2026-04-17 $424.82 $422.79 -0.48% 48.57M
2026-04-16 $419.86 $420.26 0.10% 41.64M
2026-04-15 $398.00 $411.22 3.32% 45.06M
2026-04-14 $387.92 $393.11 1.34% 37.5M
2026-04-13 $373.61 $384.37 2.88% 35.75M
2026-04-10 $372.98 $370.87 -0.57% 28.11M
2026-04-09 $372.50 $373.07 0.15% 30.44M
2026-04-08 $384.98 $374.33 -2.77% 33.06M
2026-04-07 $370.34 $372.29 0.53% 21.44M
2026-04-06 $373.49 $372.88 -0.16% 16.15M
2026-04-02 $367.21 $373.46 1.70% 24.1M
2026-04-01 $373.49 $369.37 -1.10% 29.42M
2026-03-31 $364.55 $370.17 1.54% 45.24M
2026-03-30 $361.90 $358.96 -0.81% 44.8M
2026-03-27 $361.90 $356.77 -1.42% 37.88M
2026-03-26 $370.82 $365.97 -1.31% 36.84M
2026-03-25 $376.92 $371.04 -1.56% 31.18M
2026-03-24 $382.36 $372.74 -2.52% 42.73M
2026-03-23 $383.90 $383.00 -0.23% 29.68M
2026-03-20 $386.79 $381.87 -1.27% 50.85M
2026-03-19 $390.10 $389.02 -0.28% 25.14M
2026-03-18 $397.13 $391.79 -1.34% 25.91M
2026-03-17 $400.27 $399.41 -0.21% 26.23M
2026-03-16 $398.07 $399.95 0.47% 27.73M
2026-03-13 $401.00 $395.55 -1.36% 26.85M
2026-03-12 $404.63 $401.86 -0.68% 27.26M
2026-03-11 $405.57 $404.88 -0.17% 25.51M
2026-03-10 $410.03 $405.76 -1.04% 31.71M
2026-03-09 $404.92 $409.41 1.11% 30.13M
2026-03-06 $409.20 $408.96 -0.06% 31.12M