InvestSMART

Microsoft Corp (NASDAQ: MSFT) - Share Price

Current share price for MSFT : $545.250 14.64 (2.76%)+

Currency: USD ($)

Microsoft Corp's current share price is $545.25. This constitutes a share price movement of 7.53% 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 up $14.64 or 2.76%.

MSFT Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 487.55 559.15 349.2 545.25 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) 370.61 559.15 367.47 545.25 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 2018 93.64 93.86 91.66 91.78 92 -1.86 (-1.99%)
2 Feb 2018 94.89 96.07 93.6 94.26 94 -0.63 (-0.66%)
1 Feb 2018 93.82 95.4 93.51 95.01 95 1.19 (1.27%)
31 Jan 2018 93.49 93.64 92.1 92.74 93 -0.75 (-0.80%)
29 Jan 2018 95.1 95.35 93.755 93.92 9,842,059 -1.18 (-1.24%)
26 Jan 2018 93 94.06 92.585 94.06 9,136,321 1.06 (1.14%)
25 Jan 2018 92.55 93.24 91.93 92.33 6,608,055 -0.22 (-0.24%)
24 Jan 2018 92.58 93.425 91.58 91.82 9,571,401 -0.76 (-0.82%)
23 Jan 2018 91.9 92.29 91.54 91.9 7,195,710 0 (0%)
22 Jan 2018 90 91.61 89.74 91.61 9,299,196 1.61 (1.79%)
19 Jan 2018 90.23 90.61 89.67 90 14,276,831 -0.23 (-0.25%)
18 Jan 2018 89.85 90.66 89.76 90.1 6,793,069 0.25 (0.28%)
17 Jan 2018 89.14 90.28 88.76 90.14 7,939,869 1 (1.12%)
16 Jan 2018 90.4 90.78 88.03 88.35 11,290,598 -2.05 (-2.27%)
12 Jan 2018 88.6 89.76 88.45 89.6 8,115,548 1 (1.13%)
11 Jan 2018 87.83 88.09 87.25 88.08 5,100,504 0.25 (0.28%)
10 Jan 2018 87.71 88.19 87.41 87.82 5,779,716 0.11 (0.13%)
9 Jan 2018 88.65 88.72 87.87 88.22 5,954,633 -0.43 (-0.49%)
8 Jan 2018 88.2 88.575 87.61 88.28 7,373,117 0.08 (0.09%)
5 Jan 2018 87.66 88.41 87.52 88.19 8,574,011 0.53 (0.60%)
3 Jan 2018 86.11 86.51 85.97 86.35 6,898,691 0.24 (0.28%)
2 Jan 2018 86.2 86.27 85.51 85.95 6,913,185 -0.25 (-0.29%)
29 Dec 2017 85.51 86.04 85.51 85.54 8,353,567 0.03 (0.04%)
28 Dec 2017 85.9 85.91 85.56 85.72 2,900,238 -0.18 (-0.21%)
27 Dec 2017 85.64 85.98 85.22 85.71 4,179,672 0.07 (0.08%)

2276 - 2300 of 3458 results

Page 92 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.