Microsoft Corporation - Price History

Monthly price history for MSFT (Microsoft Corporation)

DateAdjusted priceReal price
March 2024 420.72 USD 420.72 USD
February 2024 410.59 USD 410.59 USD
January 2024 397.58 USD 397.58 USD
December 2023 376.04 USD 376.04 USD
November 2023 378.91 USD 378.91 USD
October 2023 337.43 USD 338.11 USD
September 2023 315.11 USD 315.75 USD
August 2023 327.10 USD 327.76 USD
July 2023 334.53 USD 335.92 USD
June 2023 339.13 USD 340.54 USD
May 2023 327.03 USD 328.39 USD
April 2023 305.32 USD 307.26 USD
March 2023 286.48 USD 288.30 USD
February 2023 247.85 USD 249.42 USD
January 2023 245.63 USD 247.81 USD
December 2022 237.71 USD 239.82 USD
November 2022 252.90 USD 255.14 USD
October 2022 229.44 USD 232.13 USD
September 2022 230.20 USD 232.90 USD
August 2022 258.44 USD 261.47 USD
July 2022 276.90 USD 280.74 USD
June 2022 253.32 USD 256.83 USD
May 2022 268.15 USD 271.87 USD
April 2022 273.09 USD 277.52 USD
March 2022 303.39 USD 308.31 USD
February 2022 294.02 USD 298.79 USD
January 2022 305.39 USD 310.98 USD
December 2021 330.27 USD 336.32 USD
November 2021 324.64 USD 330.59 USD
October 2021 325.06 USD 331.62 USD
September 2021 276.34 USD 281.92 USD
August 2021 295.91 USD 301.88 USD
July 2021 278.74 USD 284.91 USD
June 2021 265.03 USD 270.90 USD
May 2021 244.27 USD 249.68 USD
April 2021 246.15 USD 252.18 USD
March 2021 230.13 USD 235.77 USD
February 2021 226.82 USD 232.38 USD
January 2021 225.89 USD 231.96 USD
December 2020 216.60 USD 222.42 USD
November 2020 208.47 USD 214.07 USD
October 2020 196.66 USD 202.47 USD
September 2020 204.29 USD 210.33 USD
August 2020 219.06 USD 225.53 USD
July 2020 198.65 USD 205.01 USD
June 2020 197.19 USD 203.51 USD
May 2020 177.56 USD 183.25 USD
April 2020 173.17 USD 179.21 USD
March 2020 152.39 USD 157.71 USD
February 2020 156.55 USD 162.01 USD
January 2020 164.04 USD 170.23 USD
December 2019 151.97 USD 157.70 USD
November 2019 145.88 USD 151.38 USD
October 2019 137.69 USD 143.37 USD
September 2019 133.52 USD 139.03 USD
August 2019 132.40 USD 137.86 USD
July 2019 130.44 USD 136.27 USD
June 2019 128.22 USD 133.96 USD
May 2019 118.38 USD 123.68 USD
April 2019 124.55 USD 130.60 USD
March 2019 112.47 USD 117.94 USD
February 2019 106.84 USD 112.03 USD
January 2019 99.17 USD 104.43 USD
December 2018 96.45 USD 101.57 USD
November 2018 105.30 USD 110.89 USD
October 2018 100.99 USD 106.81 USD
September 2018 108.14 USD 114.37 USD
August 2018 106.21 USD 112.33 USD
July 2018 99.92 USD 106.08 USD
June 2018 92.88 USD 98.61 USD
May 2018 93.10 USD 98.84 USD
April 2018 87.71 USD 93.52 USD
March 2018 85.60 USD 91.27 USD
February 2018 87.94 USD 93.77 USD
January 2018 88.69 USD 95.01 USD
December 2017 79.85 USD 85.54 USD
November 2017 78.57 USD 84.17 USD
October 2017 77.26 USD 83.18 USD
September 2017 69.18 USD 74.49 USD
August 2017 69.44 USD 74.77 USD
July 2017 67.16 USD 72.70 USD
June 2017 63.68 USD 68.93 USD
May 2017 64.52 USD 69.84 USD
April 2017 62.89 USD 68.46 USD
March 2017 60.50 USD 65.86 USD
February 2017 58.77 USD 63.98 USD
January 2017 59.03 USD 64.65 USD
December 2016 56.74 USD 62.14 USD
November 2016 55.02 USD 60.26 USD
October 2016 54.34 USD 59.92 USD
September 2016 52.24 USD 57.60 USD
August 2016 52.11 USD 57.46 USD
July 2016 51.09 USD 56.68 USD
June 2016 46.12 USD 51.17 USD
May 2016 47.77 USD 53.00 USD
April 2016 44.64 USD 49.87 USD
March 2016 49.43 USD 55.23 USD
February 2016 45.54 USD 50.88 USD
January 2016 48.96 USD 55.09 USD
December 2015 49.30 USD 55.48 USD
November 2015 48.30 USD 54.35 USD
October 2015 46.47 USD 52.64 USD
September 2015 39.07 USD 44.26 USD
August 2015 38.42 USD 43.52 USD
July 2015 40.95 USD 46.70 USD
June 2015 38.72 USD 44.15 USD
May 2015 41.09 USD 46.86 USD
April 2015 42.38 USD 48.64 USD
March 2015 35.42 USD 40.66 USD
February 2015 38.21 USD 43.85 USD
January 2015 34.95 USD 40.40 USD
December 2014 40.18 USD 46.45 USD
November 2014 41.36 USD 47.81 USD
October 2014 40.36 USD 46.95 USD
September 2014 39.86 USD 46.36 USD
August 2014 39.06 USD 45.43 USD
July 2014 36.87 USD 43.16 USD
June 2014 35.63 USD 41.70 USD
May 2014 34.98 USD 40.94 USD
April 2014 34.27 USD 40.40 USD
March 2014 34.78 USD 40.99 USD
February 2014 32.50 USD 38.31 USD
January 2014 31.86 USD 37.84 USD
December 2013 31.50 USD 37.41 USD
November 2013 32.11 USD 38.13 USD
October 2013 29.59 USD 35.41 USD
September 2013 27.81 USD 33.28 USD
August 2013 27.91 USD 33.40 USD
July 2013 26.42 USD 31.84 USD
June 2013 28.67 USD 34.55 USD
May 2013 28.96 USD 34.90 USD
April 2013 27.28 USD 33.10 USD
March 2013 23.57 USD 28.61 USD
February 2013 22.91 USD 27.80 USD
January 2013 22.44 USD 27.45 USD
December 2012 21.83 USD 26.71 USD
November 2012 21.75 USD 26.62 USD
October 2012 23.14 USD 28.54 USD
September 2012 24.13 USD 29.76 USD
August 2012 24.99 USD 30.82 USD
July 2012 23.74 USD 29.47 USD
June 2012 24.64 USD 30.59 USD
May 2012 23.51 USD 29.19 USD
April 2012 25.62 USD 32.02 USD
March 2012 25.81 USD 32.26 USD
February 2012 25.40 USD 31.74 USD
January 2012 23.48 USD 29.53 USD
December 2011 20.64 USD 25.96 USD
November 2011 20.34 USD 25.58 USD
October 2011 21.01 USD 26.63 USD
September 2011 19.64 USD 24.89 USD
August 2011 20.99 USD 26.60 USD
July 2011 21.48 USD 27.40 USD
June 2011 20.39 USD 26.00 USD
May 2011 19.61 USD 25.01 USD
April 2011 20.19 USD 25.92 USD
March 2011 19.78 USD 25.39 USD
February 2011 20.71 USD 26.58 USD
January 2011 21.47 USD 27.73 USD
December 2010 21.61 USD 27.91 USD
November 2010 19.56 USD 25.26 USD
October 2010 20.52 USD 26.67 USD
September 2010 18.85 USD 24.49 USD
August 2010 18.06 USD 23.47 USD
July 2010 19.76 USD 25.81 USD
June 2010 17.62 USD 23.01 USD
May 2010 19.75 USD 25.80 USD
April 2010 23.27 USD 30.54 USD
March 2010 22.32 USD 29.29 USD
February 2010 21.85 USD 28.67 USD
January 2010 21.38 USD 28.18 USD
December 2009 23.12 USD 30.48 USD
November 2009 22.31 USD 29.41 USD
October 2009 20.94 USD 27.73 USD
September 2009 19.43 USD 25.72 USD
August 2009 18.62 USD 24.65 USD
July 2009 17.67 USD 23.52 USD
June 2009 17.85 USD 23.77 USD
May 2009 15.69 USD 20.89 USD
April 2009 15.12 USD 20.26 USD
March 2009 13.71 USD 18.37 USD
February 2009 12.05 USD 16.15 USD
January 2009 12.68 USD 17.10 USD
December 2008 14.41 USD 19.44 USD
November 2008 14.99 USD 20.22 USD
October 2008 16.44 USD 22.33 USD
September 2008 19.65 USD 26.69 USD
August 2008 20.09 USD 27.29 USD
July 2008 18.86 USD 25.72 USD
June 2008 20.17 USD 27.51 USD
May 2008 20.77 USD 28.32 USD
April 2008 20.84 USD 28.52 USD
March 2008 20.74 USD 28.38 USD
February 2008 19.87 USD 27.20 USD
January 2008 23.73 USD 32.60 USD
December 2007 25.91 USD 35.60 USD
November 2007 24.45 USD 33.60 USD
October 2007 26.70 USD 36.81 USD
September 2007 21.37 USD 29.46 USD
August 2007 20.84 USD 28.73 USD
July 2007 20.96 USD 28.99 USD
June 2007 21.30 USD 29.47 USD
May 2007 22.19 USD 30.69 USD
April 2007 21.57 USD 29.94 USD
March 2007 20.08 USD 27.87 USD
February 2007 20.30 USD 28.17 USD
January 2007 22.16 USD 30.86 USD
December 2006 21.44 USD 29.86 USD
November 2006 21.08 USD 29.36 USD
October 2006 20.55 USD 28.71 USD
September 2006 19.57 USD 27.35 USD
August 2006 18.39 USD 25.70 USD
July 2006 17.16 USD 24.06 USD
June 2006 16.61 USD 23.30 USD
May 2006 16.15 USD 22.65 USD
April 2006 17.15 USD 24.15 USD
March 2006 19.33 USD 27.21 USD
February 2006 19.08 USD 26.87 USD
January 2006 19.93 USD 28.15 USD
December 2005 18.51 USD 26.15 USD
November 2005 19.59 USD 27.68 USD
October 2005 18.14 USD 25.70 USD
September 2005 18.16 USD 25.73 USD
August 2005 19.32 USD 27.38 USD
July 2005 18.02 USD 25.61 USD
June 2005 17.48 USD 24.84 USD
May 2005 18.16 USD 25.80 USD
April 2005 17.75 USD 25.30 USD
March 2005 16.95 USD 24.17 USD
February 2005 17.65 USD 25.16 USD
January 2005 18.38 USD 26.28 USD
December 2004 18.69 USD 26.72 USD
November 2004 18.75 USD 26.81 USD
October 2004 17.55 USD 27.97 USD
September 2004 17.35 USD 27.65 USD
August 2004 17.13 USD 27.30 USD
July 2004 17.83 USD 28.49 USD
June 2004 17.87 USD 28.56 USD
May 2004 16.41 USD 26.23 USD
April 2004 16.35 USD 26.13 USD
March 2004 15.60 USD 24.93 USD
February 2004 16.60 USD 26.53 USD
January 2004 17.30 USD 27.65 USD
December 2003 17.13 USD 27.37 USD
November 2003 16.09 USD 25.71 USD
October 2003 16.36 USD 26.14 USD
September 2003 17.30 USD 27.80 USD
August 2003 16.50 USD 26.52 USD
July 2003 16.43 USD 26.41 USD
June 2003 15.96 USD 25.64 USD
May 2003 15.31 USD 24.61 USD
April 2003 15.91 USD 25.56 USD
March 2003 15.07 USD 24.21 USD
February 2003 14.75 USD 23.70 USD
January 2003 14.72 USD 47.46 USD
December 2002 16.04 USD 51.70 USD
November 2002 17.90 USD 57.68 USD
October 2002 16.59 USD 53.47 USD
September 2002 13.57 USD 43.74 USD
August 2002 15.23 USD 49.08 USD
July 2002 14.89 USD 47.98 USD
June 2002 16.97 USD 54.70 USD
May 2002 15.79 USD 50.91 USD
April 2002 16.21 USD 52.26 USD
March 2002 18.71 USD 60.31 USD
February 2002 18.10 USD 58.34 USD
January 2002 19.77 USD 63.71 USD
December 2001 20.55 USD 66.25 USD
November 2001 19.92 USD 64.21 USD
October 2001 18.04 USD 58.15 USD
September 2001 15.88 USD 51.17 USD
August 2001 17.70 USD 57.05 USD
July 2001 20.54 USD 66.19 USD
June 2001 22.65 USD 73.00 USD
May 2001 21.46 USD 69.18 USD
April 2001 21.02 USD 67.75 USD
March 2001 16.97 USD 54.69 USD
February 2001 18.30 USD 59.00 USD
January 2001 18.94 USD 61.06 USD
December 2000 13.46 USD 43.38 USD
November 2000 17.80 USD 57.38 USD
October 2000 21.37 USD 68.88 USD
September 2000 18.71 USD 60.31 USD
August 2000 21.66 USD 69.81 USD
July 2000 21.66 USD 69.81 USD
June 2000 24.82 USD 80.00 USD
May 2000 19.41 USD 62.56 USD
April 2000 21.64 USD 69.75 USD
March 2000 32.96 USD 106.25 USD
February 2000 27.73 USD 89.38 USD
January 2000 30.36 USD 97.88 USD
December 1999 36.22 USD 116.75 USD
November 1999 28.25 USD 91.05 USD
October 1999 28.72 USD 92.56 USD
September 1999 28.10 USD 90.56 USD
August 1999 28.72 USD 92.56 USD
July 1999 26.62 USD 85.81 USD
June 1999 27.98 USD 90.19 USD
May 1999 25.03 USD 80.69 USD
April 1999 25.23 USD 81.31 USD
March 1999 27.81 USD 89.63 USD
February 1999 23.29 USD 150.13 USD
January 1999 27.15 USD 175.00 USD
December 1998 21.51 USD 138.69 USD
November 1998 18.92 USD 122.00 USD
October 1998 16.42 USD 105.88 USD
September 1998 17.07 USD 110.06 USD
August 1998 14.88 USD 95.94 USD
July 1998 17.05 USD 109.94 USD
June 1998 16.81 USD 108.38 USD
May 1998 13.16 USD 84.81 USD
April 1998 13.98 USD 90.13 USD
March 1998 13.88 USD 89.50 USD
February 1998 13.15 USD 84.75 USD
January 1998 11.57 USD 149.19 USD
December 1997 10.02 USD 129.25 USD
November 1997 10.98 USD 141.50 USD
October 1997 10.08 USD 130.00 USD
September 1997 10.26 USD 132.31 USD
August 1997 10.25 USD 132.19 USD
July 1997 10.97 USD 141.38 USD
June 1997 9.80 USD 126.38 USD
May 1997 9.62 USD 124.00 USD
April 1997 9.42 USD 121.50 USD
March 1997 7.11 USD 91.69 USD
February 1997 7.56 USD 97.50 USD
January 1997 7.91 USD 102.00 USD
December 1996 6.41 USD 82.63 USD
November 1996 6.08 USD 156.88 USD
October 1996 5.32 USD 137.25 USD
September 1996 5.11 USD 131.88 USD
August 1996 4.75 USD 122.50 USD
July 1996 4.57 USD 117.88 USD
June 1996 4.66 USD 120.13 USD
May 1996 4.61 USD 118.75 USD
April 1996 4.39 USD 113.25 USD
March 1996 4.00 USD 103.13 USD
February 1996 3.83 USD 98.69 USD
January 1996 3.59 USD 92.50 USD
December 1995 3.40 USD 87.75 USD
November 1995 3.38 USD 87.13 USD
October 1995 3.88 USD 100.00 USD
September 1995 3.51 USD 90.50 USD
August 1995 3.59 USD 92.50 USD
July 1995 3.51 USD 90.50 USD
June 1995 3.51 USD 90.38 USD
May 1995 3.28 USD 84.69 USD
April 1995 3.17 USD 81.75 USD
March 1995 2.76 USD 71.13 USD
February 1995 2.44 USD 63.00 USD
January 1995 2.30 USD 59.38 USD
December 1994 2.37 USD 61.13 USD
November 1994 2.44 USD 62.88 USD
October 1994 2.44 USD 63.00 USD
September 1994 2.18 USD 56.13 USD
August 1994 2.25 USD 58.13 USD
July 1994 2.00 USD 51.50 USD
June 1994 2.00 USD 51.63 USD
May 1994 2.08 USD 53.75 USD
April 1994 1.79 USD 92.50 USD
March 1994 1.64 USD 84.75 USD
February 1994 1.60 USD 82.50 USD
January 1994 1.65 USD 85.13 USD
December 1993 1.56 USD 80.63 USD
November 1993 1.55 USD 80.00 USD
October 1993 1.55 USD 80.13 USD
September 1993 1.60 USD 82.50 USD
August 1993 1.46 USD 75.13 USD
July 1993 1.44 USD 74.00 USD
June 1993 1.71 USD 88.00 USD
May 1993 1.80 USD 92.63 USD
April 1993 1.66 USD 85.50 USD
March 1993 1.79 USD 92.50 USD
February 1993 1.62 USD 83.37 USD
January 1993 1.68 USD 86.50 USD
December 1992 1.66 USD 85.37 USD
November 1992 1.81 USD 93.13 USD
October 1992 1.72 USD 88.75 USD
September 1992 1.56 USD 80.50 USD
August 1992 1.44 USD 74.50 USD
July 1992 1.41 USD 72.75 USD
June 1992 1.36 USD 70.00 USD
May 1992 1.56 USD 121.00 USD
April 1992 1.43 USD 110.25 USD
March 1992 1.53 USD 118.50 USD
February 1992 1.60 USD 123.50 USD
January 1992 1.55 USD 120.25 USD
December 1991 1.44 USD 111.25 USD
November 1991 1.26 USD 97.25 USD
October 1991 1.21 USD 93.88 USD
September 1991 1.15 USD 89.00 USD
August 1991 1.10 USD 85.25 USD
July 1991 0.95 USD 73.50 USD
June 1991 0.88 USD 68.13 USD
May 1991 0.95 USD 109.75 USD
April 1991 0.85 USD 99.00 USD
March 1991 0.92 USD 106.13 USD
February 1991 0.89 USD 103.75 USD
January 1991 0.85 USD 98.13 USD
December 1990 0.65 USD 75.25 USD
November 1990 0.62 USD 72.25 USD
October 1990 0.55 USD 63.75 USD
September 1990 0.54 USD 63.00 USD
August 1990 0.53 USD 61.50 USD
July 1990 0.57 USD 66.50 USD
June 1990 0.66 USD 76.00 USD
May 1990 0.63 USD 73.00 USD
April 1990 0.50 USD 58.00 USD
March 1990 0.48 USD 110.75 USD
February 1990 0.43 USD 98.75 USD
January 1990 0.40 USD 92.50 USD
December 1989 0.38 USD 87.00 USD
November 1989 0.38 USD 87.00 USD
October 1989 0.35 USD 81.75 USD
September 1989 0.30 USD 68.50 USD
August 1989 0.25 USD 58.75 USD
July 1989 0.24 USD 54.75 USD
June 1989 0.23 USD 53.00 USD
May 1989 0.26 USD 60.51 USD
April 1989 0.24 USD 55.87 USD
March 1989 0.22 USD 49.88 USD
February 1989 0.26 USD 59.50 USD
January 1989 0.26 USD 59.63 USD
December 1988 0.23 USD 53.25 USD
November 1988 0.20 USD 47.26 USD
October 1988 0.21 USD 49.01 USD
September 1988 0.23 USD 52.25 USD
August 1988 0.22 USD 50.00 USD
July 1988 0.26 USD 59.50 USD
June 1988 0.29 USD 67.01 USD
May 1988 0.25 USD 58.00 USD
April 1988 0.24 USD 54.50 USD
March 1988 0.24 USD 56.50 USD
February 1988 0.26 USD 59.38 USD
January 1988 0.24 USD 55.75 USD
December 1987 0.23 USD 54.26 USD
November 1987 0.19 USD 44.75 USD
October 1987 0.21 USD 49.75 USD
September 1987 0.29 USD 66.25 USD
August 1987 0.26 USD 118.76 USD
July 1987 0.20 USD 94.00 USD
June 1987 0.22 USD 102.00 USD
May 1987 0.25 USD 115.25 USD
April 1987 0.22 USD 104.00 USD
March 1987 0.21 USD 96.76 USD
February 1987 0.17 USD 76.75 USD
January 1987 0.16 USD 73.12 USD
December 1986 0.10 USD 48.26 USD
November 1986 0.11 USD 49.75 USD
October 1986 0.08 USD 38.75 USD
September 1986 0.06 USD 28.25 USD
August 1986 0.06 USD 28.50 USD
July 1986 0.06 USD 28.50 USD
June 1986 0.07 USD 30.75 USD
May 1986 0.08 USD 34.75 USD
April 1986 0.07 USD 32.26 USD
March 1986 0.06 USD 27.50 USD

MSFT

List: Contenders

Price: 420.72USD

52 week price:
243.61
430.82

Dividend Yield: 0.70%

5-year range yield:
0.70%
1.72%

Forward Dividend Yield: 0.71%

Payout Ratio: 27.15%

Payout Ratio Range:
7.67%
109.50%

Dividend Per Share: 3.00 USD

Earnings Per Share: 11.05 USD

P/E Ratio: 36.79

Exchange: NMS

Sector: Technology

Industry: Software - Infrastructure

Volume: 26.5 million

Ebitda: 12.4 billion

Market Capitalization: 3.2 trillion

Average Dividend Frequency: 4

Years Paying Dividends: 22

DGR3: 9.14%

DGR5: 9.19%

DGR10: 10.22%

Links: