InvestSMART

Microsoft Corp (NASDAQ: MSFT) - Share Price

Current share price for MSFT : $533.420 11.76 (2.16%)+

Currency: USD ($)

Microsoft Corp's current share price is $533.42. This constitutes a share price movement of 5.19% when compared to its closing share price of $507.09 seven days ago. Relative to today's opening stock price, the MSFT stock price is down $11.76 or -2.16%.

MSFT Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 487.55 559.15 349.2 533.42 10,439,843 57.7 (11.83%)
Last Year (2025) 426 555 344.83 487.48 7,957,853 61.48 (14.43%)
This Financial Year (FY2027) 370.61 559.15 367.47 533.42 8,553,426 174.64 (47.12%)
Last Financial Year (FY2026) 496.86 555 349.2 368.57 9,749,319 -128.29 (-25.82%)

MSFT Share Price History

Date Open High Low Close Volume Daily Movement
3 Feb 2017 63.5 63.695 63.08 63.68 7,688,599 0.18 (0.28%)
2 Feb 2017 63.25 63.41 62.75 63.17 10,311,357 -0.08 (-0.13%)
1 Feb 2017 64.355 64.61 63.47 63.58 9,714,585 -0.775 (-1.20%)
31 Jan 2017 64.86 65.15 64.26 64.65 5,998,934 -0.21 (-0.32%)
30 Jan 2017 65.56 65.79 64.8 65.13 8,414,503 -0.43 (-0.66%)
27 Jan 2017 65.5 65.91 64.89 65.78 10,001,123 0.28 (0.43%)
26 Jan 2017 64.12 64.535 63.55 64.27 10,839,739 0.15 (0.23%)
25 Jan 2017 64 64.07 63.46 63.68 5,392,302 -0.32 (-0.50%)
24 Jan 2017 63.2 63.735 62.94 63.52 6,365,285 0.32 (0.51%)
23 Jan 2017 62.7 63.11 62.58 62.96 6,594,002 0.26 (0.41%)
20 Jan 2017 62.69 62.81 62.37 62.74 10,896,042 0.05 (0.08%)
19 Jan 2017 62.24 62.975 62.195 62.3 5,938,766 0.06 (0.10%)
18 Jan 2017 62.54 62.57 62.12 62.5 6,847,420 -0.04 (-0.06%)
17 Jan 2017 62.68 62.7 62.04 62.53 6,158,660 -0.15 (-0.24%)
13 Jan 2017 62.62 62.86 62.36 62.7 6,940,833 0.08 (0.13%)
12 Jan 2017 63.06 63.18 61.95 62.61 5,075,637 -0.45 (-0.71%)
11 Jan 2017 62.61 63.225 62.43 63.19 6,765,488 0.58 (0.93%)
10 Jan 2017 62.61 63.065 62.28 62.62 5,331,004 0.01 (0.02%)
9 Jan 2017 62.76 63.08 62.55 62.64 7,090,672 -0.12 (-0.19%)
6 Jan 2017 62.41 63.14 62.05 62.84 5,752,339 0.43 (0.69%)
5 Jan 2017 62.19 62.66 62.03 62.3 6,759,326 0.11 (0.18%)
4 Jan 2017 62.48 62.75 62.12 62.3 6,524,250 -0.18 (-0.29%)
3 Jan 2017 62.76 62.84 62.13 62.58 6,799,043 -0.18 (-0.29%)
30 Dec 2016 62.96 62.99 62.03 62.14 10,347,444 -0.82 (-1.30%)
29 Dec 2016 62.86 63.2 62.735 62.9 3,024,786 0.04 (0.06%)

2526 - 2550 of 3458 results

Page 102 of 139

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.