Microsoft
$512.90Change from previous close: +0.77%Absolute change: +$3.94
Price history
−0.97% over the period1 year: from $517.95 (September 30, 2025) to $512.90 (September 30, 2026), −0.97%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| September 30, 2026 | $512.90 |
| September 29, 2026 | $508.96 |
| September 28, 2026 | $509.22 |
| September 25, 2026 | $516.17 |
| September 24, 2026 | $497.93 |
| September 23, 2026 | $500.59 |
| September 22, 2026 | $498.00 |
| September 21, 2026 | $501.61 |
| September 18, 2026 | $493.78 |
| September 17, 2026 | $497.75 |
| September 16, 2026 | $490.30 |
| September 15, 2026 | $497.12 |
| September 14, 2026 | $505.41 |
| September 11, 2026 | $495.63 |
| September 10, 2026 | $492.44 |
| September 9, 2026 | $491.65 |
| September 8, 2026 | $493.95 |
| September 4, 2026 | $499.70 |
| September 3, 2026 | $510.12 |
| September 2, 2026 | $496.82 |
| September 1, 2026 | $501.02 |
| August 31, 2026 | $507.29 |
| August 28, 2026 | $513.53 |
| August 27, 2026 | $505.06 |
| August 26, 2026 | $496.37 |
| August 25, 2026 | $491.71 |
| August 24, 2026 | $487.31 |
| August 21, 2026 | $483.24 |
| August 20, 2026 | $481.15 |
| August 19, 2026 | $484.31 |
| August 18, 2026 | $481.63 |
| August 17, 2026 | $480.35 |
| August 14, 2026 | $495.40 |
| August 13, 2026 | $496.88 |
| August 12, 2026 | $492.43 |
| August 11, 2026 | $503.81 |
| August 10, 2026 | $506.06 |
| August 7, 2026 | $499.99 |
| August 6, 2026 | $499.86 |
| August 5, 2026 | $487.46 |
| August 4, 2026 | $492.81 |
| August 3, 2026 | $487.65 |
| July 31, 2026 | $464.72 |
| July 30, 2026 | $451.10 |
| July 29, 2026 | $390.54 |
| July 28, 2026 | $393.35 |
| July 27, 2026 | $389.10 |
| July 24, 2026 | $381.70 |
| July 23, 2026 | $381.58 |
| July 22, 2026 | $390.34 |
| July 21, 2026 | $397.75 |
| July 20, 2026 | $402.29 |
| July 17, 2026 | $393.82 |
| July 16, 2026 | $401.10 |
| July 15, 2026 | $395.63 |
| July 14, 2026 | $384.93 |
| July 13, 2026 | $390.99 |
| July 10, 2026 | $385.10 |
| July 9, 2026 | $384.36 |
| July 8, 2026 | $383.34 |
| July 7, 2026 | $388.84 |
| July 6, 2026 | $386.74 |
| July 2, 2026 | $390.49 |
| July 1, 2026 | $384.28 |
| June 30, 2026 | $373.02 |
| June 29, 2026 | $368.57 |
| June 26, 2026 | $372.97 |
| June 25, 2026 | $352.83 |
| June 24, 2026 | $365.46 |
| June 23, 2026 | $373.94 |
| June 22, 2026 | $367.34 |
| June 18, 2026 | $379.40 |
| June 17, 2026 | $378.91 |
| June 16, 2026 | $393.83 |
| June 15, 2026 | $399.76 |
| June 12, 2026 | $390.74 |
| June 11, 2026 | $390.34 |
| June 10, 2026 | $397.36 |
| June 9, 2026 | $403.41 |
| June 8, 2026 | $411.74 |
| June 5, 2026 | $416.67 |
| June 4, 2026 | $428.05 |
| June 3, 2026 | $427.34 |
| June 2, 2026 | $441.31 |
| June 1, 2026 | $460.52 |
| May 29, 2026 | $450.24 |
| May 28, 2026 | $426.99 |
| May 27, 2026 | $412.67 |
| May 26, 2026 | $416.03 |
| May 22, 2026 | $418.57 |
| May 21, 2026 | $419.09 |
| May 20, 2026 | $421.06 |
| May 19, 2026 | $417.42 |
| May 18, 2026 | $423.54 |
| May 15, 2026 | $421.92 |
| May 14, 2026 | $409.43 |
| May 13, 2026 | $405.21 |
| May 12, 2026 | $407.77 |
| May 11, 2026 | $412.66 |
| May 8, 2026 | $415.12 |
| May 7, 2026 | $420.77 |
| May 6, 2026 | $413.96 |
| May 5, 2026 | $411.38 |
| May 4, 2026 | $413.62 |
| May 1, 2026 | $414.44 |
| April 30, 2026 | $407.78 |
| April 29, 2026 | $424.46 |
| April 28, 2026 | $429.25 |
| April 27, 2026 | $424.82 |
| April 24, 2026 | $424.62 |
| April 23, 2026 | $415.75 |
| April 22, 2026 | $432.92 |
| April 21, 2026 | $424.16 |
| April 20, 2026 | $418.07 |
| April 17, 2026 | $422.79 |
| April 16, 2026 | $420.26 |
| April 15, 2026 | $411.22 |
| April 14, 2026 | $393.11 |
| April 13, 2026 | $384.37 |
| April 10, 2026 | $370.87 |
| April 9, 2026 | $373.07 |
| April 8, 2026 | $374.33 |
| April 7, 2026 | $372.29 |
| April 6, 2026 | $372.88 |
| April 2, 2026 | $373.46 |
| April 1, 2026 | $369.37 |
| March 31, 2026 | $370.17 |
| March 30, 2026 | $358.96 |
| March 27, 2026 | $356.77 |
| March 26, 2026 | $365.97 |
| March 25, 2026 | $371.04 |
| March 24, 2026 | $372.74 |
| March 23, 2026 | $383.00 |
| March 20, 2026 | $381.87 |
| March 19, 2026 | $389.02 |
| March 18, 2026 | $391.79 |
| March 17, 2026 | $399.41 |
| March 16, 2026 | $399.95 |
| March 13, 2026 | $395.55 |
| March 12, 2026 | $401.86 |
| March 11, 2026 | $404.88 |
| March 10, 2026 | $405.76 |
| March 9, 2026 | $409.41 |
| March 6, 2026 | $408.96 |
| March 5, 2026 | $410.68 |
| March 4, 2026 | $405.20 |
| March 3, 2026 | $403.93 |
| March 2, 2026 | $398.55 |
| February 27, 2026 | $392.74 |
| February 26, 2026 | $401.72 |
| February 25, 2026 | $400.60 |
| February 24, 2026 | $389.00 |
| February 23, 2026 | $384.47 |
| February 20, 2026 | $397.23 |
| February 19, 2026 | $398.46 |
| February 18, 2026 | $399.60 |
| February 17, 2026 | $396.86 |
| February 13, 2026 | $401.32 |
| February 12, 2026 | $401.84 |
| February 11, 2026 | $404.37 |
| February 10, 2026 | $413.27 |
| February 9, 2026 | $413.60 |
| February 6, 2026 | $401.14 |
| February 5, 2026 | $393.67 |
| February 4, 2026 | $414.19 |
| February 3, 2026 | $411.21 |
| February 2, 2026 | $423.37 |
| January 30, 2026 | $430.29 |
| January 29, 2026 | $433.50 |
| January 28, 2026 | $481.63 |
| January 27, 2026 | $480.58 |
| January 26, 2026 | $470.28 |
| January 23, 2026 | $465.95 |
| January 22, 2026 | $451.14 |
| January 21, 2026 | $444.11 |
| January 20, 2026 | $454.52 |
| January 16, 2026 | $459.86 |
| January 15, 2026 | $456.66 |
| January 14, 2026 | $459.38 |
| January 13, 2026 | $470.67 |
| January 12, 2026 | $477.18 |
| January 9, 2026 | $479.28 |
| January 8, 2026 | $478.11 |
| January 7, 2026 | $483.47 |
| January 6, 2026 | $478.51 |
| January 5, 2026 | $472.85 |
| January 2, 2026 | $472.94 |
| December 31, 2025 | $483.62 |
| December 30, 2025 | $487.48 |
| December 29, 2025 | $487.10 |
| December 26, 2025 | $487.71 |
| December 24, 2025 | $488.02 |
| December 23, 2025 | $486.85 |
| December 22, 2025 | $484.92 |
| December 19, 2025 | $485.92 |
| December 18, 2025 | $483.98 |
| December 17, 2025 | $476.12 |
| December 16, 2025 | $476.39 |
| December 15, 2025 | $474.82 |
| December 12, 2025 | $478.53 |
| December 11, 2025 | $483.47 |
| December 10, 2025 | $478.56 |
| December 9, 2025 | $492.02 |
| December 8, 2025 | $491.02 |
| December 5, 2025 | $483.16 |
| December 4, 2025 | $480.84 |
| December 3, 2025 | $477.73 |
| December 2, 2025 | $490.00 |
| December 1, 2025 | $486.74 |
| November 28, 2025 | $492.01 |
| November 26, 2025 | $485.50 |
| November 25, 2025 | $476.99 |
| November 24, 2025 | $474.00 |
| November 21, 2025 | $472.12 |
| November 20, 2025 | $478.43 |
| November 19, 2025 | $487.12 |
| November 18, 2025 | $493.79 |
| November 17, 2025 | $507.49 |
| November 14, 2025 | $510.18 |
| November 13, 2025 | $503.29 |
| November 12, 2025 | $511.14 |
| November 11, 2025 | $508.68 |
| November 10, 2025 | $506.00 |
| November 7, 2025 | $496.82 |
| November 6, 2025 | $497.10 |
| November 5, 2025 | $507.16 |
| November 4, 2025 | $514.33 |
| November 3, 2025 | $517.03 |
| October 31, 2025 | $517.81 |
| October 30, 2025 | $525.76 |
| October 29, 2025 | $541.55 |
| October 28, 2025 | $542.07 |
| October 27, 2025 | $531.52 |
| October 24, 2025 | $523.61 |
| October 23, 2025 | $520.56 |
| October 22, 2025 | $520.54 |
| October 21, 2025 | $517.66 |
| October 20, 2025 | $516.79 |
| October 17, 2025 | $513.58 |
| October 16, 2025 | $511.61 |
| October 15, 2025 | $513.43 |
| October 14, 2025 | $513.57 |
| October 13, 2025 | $514.05 |
| October 10, 2025 | $510.96 |
| October 9, 2025 | $522.40 |
| October 8, 2025 | $524.85 |
| October 7, 2025 | $523.98 |
| October 6, 2025 | $528.57 |
| October 3, 2025 | $517.35 |
| October 2, 2025 | $515.74 |
| October 1, 2025 | $519.71 |
| September 30, 2025 | $517.95 |
At a glance
The company
Microsoft Corporation, a technology company, develops and supports a portfolio of technology solutions for individuals and businesses worldwide.
Next event
Quarterly results · October 28, 2026
Dividend
Ex-dividend on November 19, 2026
Where the price stands
52-wk low$349.20
$512.90
52-wk high$553.72
−7.37% from the high
Performance
- 1 month
- +1.11%
- Year to date
- +6.05%
- 1 year
- −0.97%
Analysts · 52 analysts
Average target$578.42+12.77% vs. price
Buy 53 · Hold 2 · Sell 0 · Strong buy
Latest news
All newsThe business in numbers
Revenue
$90.01B
Latest quarter · Q2 2026
Net income
$35.77B
Latest quarter · Q2 2026
Net margin
39.7%
Latest quarter · Q2 2026
Numbers and valuation
Full valuation- Market cap
- $3.81T
- P/E
- 28.3
- EPS
- $18.11
- Volume
- 27.01M
- Dividend yield
- 0.76%
Stocks to explore
Other companies in the Technology sector
