Microsoft Corporation ( MSFT) - Price History
Monthly price history for MSFT (Microsoft Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $533.69 | $533.69 |
| September 2026 | $512.90 | $512.90 |
| August 2026 | $507.29 | $507.29 |
| July 2026 | $463.85 | $464.72 |
| June 2026 | $372.32 | $373.02 |
| May 2026 | $449.39 | $450.24 |
| April 2026 | $406.13 | $407.78 |
| March 2026 | $368.68 | $370.17 |
| February 2026 | $391.16 | $392.74 |
| January 2026 | $427.58 | $430.29 |
| December 2025 | $480.57 | $483.62 |
| November 2025 | $488.91 | $492.01 |
| October 2025 | $513.58 | $517.81 |
| September 2025 | $513.72 | $517.95 |
| August 2025 | $502.56 | $506.69 |
| July 2025 | $528.28 | $533.50 |
| June 2025 | $492.54 | $497.41 |
| May 2025 | $455.85 | $460.36 |
| April 2025 | $390.67 | $395.26 |
| March 2025 | $371.03 | $375.39 |
| February 2025 | $392.38 | $396.99 |
| January 2025 | $409.42 | $415.06 |
| December 2024 | $415.78 | $421.50 |
| November 2024 | $417.71 | $423.46 |
| October 2024 | $400.03 | $406.35 |
| September 2024 | $423.61 | $430.30 |
| August 2024 | $410.65 | $417.14 |
| July 2024 | $411.10 | $418.35 |
| June 2024 | $439.21 | $446.95 |
| May 2024 | $407.94 | $415.13 |
| April 2024 | $381.90 | $389.33 |
| March 2024 | $412.69 | $420.72 |
| February 2024 | $405.74 | $413.64 |
| January 2024 | $389.27 | $397.58 |
| December 2023 | $368.18 | $376.04 |
| November 2023 | $370.99 | $378.91 |
| October 2023 | $330.37 | $338.11 |
| September 2023 | $308.52 | $315.75 |
| August 2023 | $320.26 | $327.76 |
| July 2023 | $327.54 | $335.92 |
| June 2023 | $332.04 | $340.54 |
| May 2023 | $320.20 | $328.39 |
| April 2023 | $298.94 | $307.26 |
| March 2023 | $280.49 | $288.30 |
| February 2023 | $242.67 | $249.42 |
| January 2023 | $240.50 | $247.81 |
| December 2022 | $232.74 | $239.82 |
| November 2022 | $247.61 | $255.14 |
| October 2022 | $224.65 | $232.13 |
| September 2022 | $225.39 | $232.90 |
| August 2022 | $253.04 | $261.47 |
| July 2022 | $271.12 | $280.74 |
| June 2022 | $248.02 | $256.83 |
| May 2022 | $262.55 | $271.87 |
| April 2022 | $267.38 | $277.52 |
| March 2022 | $297.05 | $308.31 |
| February 2022 | $287.88 | $298.79 |
| January 2022 | $299 | $310.98 |
| December 2021 | $323.37 | $336.32 |
| November 2021 | $317.86 | $330.59 |
| October 2021 | $318.26 | $331.62 |
| September 2021 | $270.57 | $281.92 |
| August 2021 | $289.72 | $301.88 |
| July 2021 | $272.91 | $284.91 |
| June 2021 | $259.49 | $270.90 |
| May 2021 | $239.17 | $249.68 |
| April 2021 | $241 | $252.18 |
| March 2021 | $225.32 | $235.77 |
| February 2021 | $222.08 | $232.38 |
| January 2021 | $221.17 | $231.96 |
| December 2020 | $212.08 | $222.42 |
| November 2020 | $204.11 | $214.07 |
| October 2020 | $192.55 | $202.47 |
| September 2020 | $200.02 | $210.33 |
| August 2020 | $214.48 | $225.53 |
| July 2020 | $194.49 | $205.01 |
| June 2020 | $193.07 | $203.51 |
| May 2020 | $173.85 | $183.25 |
| April 2020 | $169.55 | $179.21 |
| March 2020 | $149.20 | $157.71 |
| February 2020 | $153.27 | $162.01 |
| January 2020 | $160.61 | $170.23 |
| December 2019 | $148.79 | $157.70 |
| November 2019 | $142.83 | $151.38 |
| October 2019 | $134.81 | $143.37 |
| September 2019 | $130.73 | $139.03 |
| August 2019 | $129.63 | $137.86 |
| July 2019 | $127.71 | $136.27 |
| June 2019 | $125.54 | $133.96 |
| May 2019 | $115.91 | $123.68 |
| April 2019 | $121.94 | $130.60 |
| March 2019 | $110.12 | $117.94 |
| February 2019 | $104.60 | $112.03 |
| January 2019 | $97.09 | $104.43 |
| December 2018 | $94.43 | $101.57 |
| November 2018 | $103.10 | $110.89 |
| October 2018 | $98.88 | $106.81 |
| September 2018 | $105.88 | $114.37 |
| August 2018 | $103.99 | $112.33 |
| July 2018 | $97.83 | $106.08 |
| June 2018 | $90.94 | $98.61 |
| May 2018 | $91.15 | $98.84 |
| April 2018 | $85.87 | $93.52 |
| March 2018 | $83.81 | $91.27 |
| February 2018 | $86.10 | $93.77 |
| January 2018 | $86.83 | $95.01 |
| December 2017 | $78.18 | $85.54 |
| November 2017 | $76.92 | $84.17 |
| October 2017 | $75.64 | $83.18 |
| September 2017 | $67.74 | $74.49 |
| August 2017 | $67.99 | $74.77 |
| July 2017 | $65.76 | $72.70 |
| June 2017 | $62.35 | $68.93 |
| May 2017 | $63.17 | $69.84 |
| April 2017 | $61.57 | $68.46 |
| March 2017 | $59.23 | $65.86 |
| February 2017 | $57.54 | $63.98 |
| January 2017 | $57.80 | $64.65 |
| December 2016 | $55.55 | $62.14 |
| November 2016 | $53.87 | $60.26 |
| October 2016 | $53.21 | $59.92 |
| September 2016 | $51.15 | $57.60 |
| August 2016 | $51.02 | $57.46 |
| July 2016 | $50.02 | $56.68 |
| June 2016 | $45.16 | $51.17 |
| May 2016 | $46.77 | $53 |
| April 2016 | $43.70 | $49.87 |
| March 2016 | $48.40 | $55.23 |
| February 2016 | $44.59 | $50.88 |
| January 2016 | $47.93 | $55.09 |
| December 2015 | $48.27 | $55.48 |
| November 2015 | $47.29 | $54.35 |
| October 2015 | $45.50 | $52.64 |
| September 2015 | $38.25 | $44.26 |
| August 2015 | $37.61 | $43.52 |
| July 2015 | $40.10 | $46.70 |
| June 2015 | $37.91 | $44.15 |
| May 2015 | $40.23 | $46.86 |
| April 2015 | $41.49 | $48.64 |
| March 2015 | $34.68 | $40.66 |
| February 2015 | $37.41 | $43.85 |
| January 2015 | $34.22 | $40.40 |
| December 2014 | $39.34 | $46.45 |
| November 2014 | $40.50 | $47.81 |
| October 2014 | $39.52 | $46.95 |
| September 2014 | $39.02 | $46.36 |
| August 2014 | $38.24 | $45.43 |
| July 2014 | $36.10 | $43.16 |
| June 2014 | $34.88 | $41.70 |
| May 2014 | $34.25 | $40.94 |
| April 2014 | $33.56 | $40.40 |
| March 2014 | $34.05 | $40.99 |
| February 2014 | $31.82 | $38.31 |
| January 2014 | $31.20 | $37.84 |
| December 2013 | $30.84 | $37.41 |
| November 2013 | $31.44 | $38.13 |
| October 2013 | $28.97 | $35.41 |
| September 2013 | $27.23 | $33.28 |
| August 2013 | $27.33 | $33.40 |
| July 2013 | $25.87 | $31.84 |
| June 2013 | $28.06 | $34.54 |
| May 2013 | $28.36 | $34.90 |
| April 2013 | $26.71 | $33.10 |
| March 2013 | $23.08 | $28.61 |
| February 2013 | $22.43 | $27.80 |
| January 2013 | $21.97 | $27.45 |
| December 2012 | $21.37 | $26.71 |
| November 2012 | $21.30 | $26.62 |
| October 2012 | $22.66 | $28.54 |
| September 2012 | $23.62 | $29.76 |
| August 2012 | $24.47 | $30.82 |
| July 2012 | $23.24 | $29.47 |
| June 2012 | $24.12 | $30.59 |
| May 2012 | $23.02 | $29.19 |
| April 2012 | $25.09 | $32.02 |
| March 2012 | $25.28 | $32.26 |
| February 2012 | $24.87 | $31.74 |
| January 2012 | $22.98 | $29.53 |
| December 2011 | $20.21 | $25.96 |
| November 2011 | $19.91 | $25.58 |
| October 2011 | $20.57 | $26.63 |
| September 2011 | $19.23 | $24.89 |
| August 2011 | $20.55 | $26.60 |
| July 2011 | $21.04 | $27.40 |
| June 2011 | $19.96 | $26 |
| May 2011 | $19.20 | $25.01 |
| April 2011 | $19.77 | $25.92 |
| March 2011 | $19.36 | $25.39 |
| February 2011 | $20.27 | $26.58 |
| January 2011 | $21.03 | $27.73 |
| December 2010 | $21.16 | $27.91 |
| November 2010 | $19.15 | $25.26 |
| October 2010 | $20.10 | $26.67 |
| September 2010 | $18.46 | $24.49 |
| August 2010 | $17.69 | $23.47 |
| July 2010 | $19.35 | $25.81 |
| June 2010 | $17.25 | $23.01 |
| May 2010 | $19.34 | $25.80 |
| April 2010 | $22.79 | $30.54 |
| March 2010 | $21.86 | $29.29 |
| February 2010 | $21.39 | $28.67 |
| January 2010 | $20.93 | $28.18 |
| December 2009 | $22.64 | $30.48 |
| November 2009 | $21.84 | $29.41 |
| October 2009 | $20.51 | $27.73 |
| September 2009 | $19.02 | $25.72 |
| August 2009 | $18.23 | $24.65 |
| July 2009 | $17.30 | $23.52 |
| June 2009 | $17.48 | $23.77 |
| May 2009 | $15.36 | $20.89 |
| April 2009 | $14.80 | $20.26 |
| March 2009 | $13.42 | $18.37 |
| February 2009 | $11.80 | $16.15 |
| January 2009 | $12.41 | $17.10 |
| December 2008 | $14.11 | $19.44 |
| November 2008 | $14.67 | $20.22 |
| October 2008 | $16.10 | $22.33 |
| September 2008 | $19.24 | $26.69 |
| August 2008 | $19.67 | $27.29 |
| July 2008 | $18.47 | $25.72 |
| June 2008 | $19.75 | $27.51 |
| May 2008 | $20.33 | $28.32 |
| April 2008 | $20.40 | $28.52 |
| March 2008 | $20.30 | $28.38 |
| February 2008 | $19.46 | $27.20 |
| January 2008 | $23.23 | $32.60 |
| December 2007 | $25.37 | $35.60 |
| November 2007 | $23.94 | $33.60 |
| October 2007 | $26.14 | $36.81 |
| September 2007 | $20.92 | $29.46 |
| August 2007 | $20.41 | $28.73 |
| July 2007 | $20.52 | $28.99 |
| June 2007 | $20.86 | $29.47 |
| May 2007 | $21.72 | $30.69 |
| April 2007 | $21.12 | $29.94 |
| March 2007 | $19.66 | $27.87 |
| February 2007 | $19.87 | $28.17 |
| January 2007 | $21.70 | $30.86 |
| December 2006 | $20.99 | $29.86 |
| November 2006 | $20.64 | $29.36 |
| October 2006 | $20.12 | $28.71 |
| September 2006 | $19.16 | $27.35 |
| August 2006 | $18.01 | $25.70 |
| July 2006 | $16.80 | $24.06 |
| June 2006 | $16.26 | $23.30 |
| May 2006 | $15.81 | $22.65 |
| April 2006 | $16.79 | $24.15 |
| March 2006 | $18.92 | $27.21 |
| February 2006 | $18.68 | $26.87 |
| January 2006 | $19.51 | $28.15 |
| December 2005 | $18.12 | $26.15 |
| November 2005 | $19.18 | $27.68 |
| October 2005 | $17.76 | $25.70 |
| September 2005 | $17.78 | $25.73 |
| August 2005 | $18.92 | $27.38 |
| July 2005 | $17.64 | $25.61 |
| June 2005 | $17.11 | $24.84 |
| May 2005 | $17.78 | $25.80 |
| April 2005 | $17.38 | $25.30 |
| March 2005 | $16.60 | $24.17 |
| February 2005 | $17.28 | $25.16 |
| January 2005 | $17.99 | $26.28 |
| December 2004 | $18.29 | $26.72 |
| November 2004 | $18.36 | $26.81 |
| October 2004 | $17.18 | $27.97 |
| September 2004 | $16.99 | $27.65 |
| August 2004 | $16.77 | $27.30 |
| July 2004 | $17.45 | $28.49 |
| June 2004 | $17.49 | $28.56 |
| May 2004 | $16.07 | $26.23 |
| April 2004 | $16 | $26.13 |
| March 2004 | $15.27 | $24.93 |
| February 2004 | $16.25 | $26.53 |
| January 2004 | $16.94 | $27.65 |
| December 2003 | $16.76 | $27.37 |
| November 2003 | $15.75 | $25.71 |
| October 2003 | $16.01 | $26.14 |
| September 2003 | $16.93 | $27.80 |
| August 2003 | $16.15 | $26.52 |
| July 2003 | $16.09 | $26.41 |
| June 2003 | $15.62 | $25.64 |
| May 2003 | $14.99 | $24.61 |
| April 2003 | $15.57 | $25.57 |
| March 2003 | $14.75 | $24.21 |
| February 2003 | $14.44 | $23.70 |
| January 2003 | $14.41 | $47.46 |
| December 2002 | $15.69 | $51.70 |
| November 2002 | $17.51 | $57.68 |
| October 2002 | $16.23 | $53.47 |
| September 2002 | $13.28 | $43.74 |
| August 2002 | $14.90 | $49.08 |
| July 2002 | $14.56 | $47.98 |
| June 2002 | $16.60 | $54.70 |
| May 2002 | $15.45 | $50.91 |
| April 2002 | $15.86 | $52.26 |
| March 2002 | $18.31 | $60.31 |
| February 2002 | $17.71 | $58.34 |
| January 2002 | $19.34 | $63.71 |
| December 2001 | $20.11 | $66.25 |
| November 2001 | $19.49 | $64.21 |
| October 2001 | $17.65 | $58.15 |
| September 2001 | $15.53 | $51.17 |
| August 2001 | $17.32 | $57.05 |
| July 2001 | $20.09 | $66.19 |
| June 2001 | $22.16 | $73 |
| May 2001 | $21 | $69.18 |
| April 2001 | $20.57 | $67.75 |
| March 2001 | $16.60 | $54.69 |
| February 2001 | $17.91 | $59 |
| January 2001 | $18.54 | $61.06 |
| December 2000 | $13.17 | $43.38 |
| November 2000 | $17.42 | $57.38 |
| October 2000 | $20.91 | $68.88 |
| September 2000 | $18.31 | $60.31 |
| August 2000 | $21.19 | $69.81 |
| July 2000 | $21.19 | $69.81 |
| June 2000 | $24.28 | $80 |
| May 2000 | $18.99 | $62.56 |
| April 2000 | $21.17 | $69.75 |
| March 2000 | $32.25 | $106.25 |
| February 2000 | $27.13 | $89.38 |
| January 2000 | $29.71 | $97.88 |
| December 1999 | $35.44 | $116.75 |
| November 1999 | $27.64 | $91.05 |
| October 1999 | $28.10 | $92.56 |
| September 1999 | $27.49 | $90.56 |
| August 1999 | $28.10 | $92.56 |
| July 1999 | $26.05 | $85.81 |
| June 1999 | $27.38 | $90.19 |
| May 1999 | $24.49 | $80.69 |
| April 1999 | $24.68 | $81.31 |
| March 1999 | $27.21 | $89.62 |
| February 1999 | $22.79 | $150.12 |
| January 1999 | $26.56 | $175 |
| December 1998 | $21.05 | $138.69 |
| November 1998 | $18.52 | $122 |
| October 1998 | $16.07 | $105.88 |
| September 1998 | $16.71 | $110.06 |
| August 1998 | $14.56 | $95.94 |
| July 1998 | $16.69 | $109.94 |
| June 1998 | $16.45 | $108.38 |
| May 1998 | $12.87 | $84.81 |
| April 1998 | $13.68 | $90.12 |
| March 1998 | $13.58 | $89.50 |
| February 1998 | $12.86 | $84.75 |
| January 1998 | $11.32 | $149.19 |
| December 1997 | $9.81 | $129.25 |
| November 1997 | $10.74 | $141.50 |
| October 1997 | $9.87 | $130 |
| September 1997 | $10.04 | $132.31 |
| August 1997 | $10.03 | $132.19 |
| July 1997 | $10.73 | $141.38 |
| June 1997 | $9.59 | $126.38 |
| May 1997 | $9.41 | $124 |
| April 1997 | $9.22 | $121.50 |
| March 1997 | $6.96 | $91.69 |
| February 1997 | $7.40 | $97.50 |
| January 1997 | $7.74 | $102 |
| December 1996 | $6.27 | $82.62 |
| November 1996 | $5.95 | $156.88 |
| October 1996 | $5.21 | $137.25 |
| September 1996 | $5 | $131.88 |
| August 1996 | $4.65 | $122.50 |
| July 1996 | $4.47 | $117.88 |
| June 1996 | $4.56 | $120.12 |
| May 1996 | $4.51 | $118.75 |
| April 1996 | $4.30 | $113.25 |
| March 1996 | $3.91 | $103.12 |
| February 1996 | $3.74 | $98.69 |
| January 1996 | $3.51 | $92.50 |
| December 1995 | $3.33 | $87.75 |
| November 1995 | $3.31 | $87.12 |
| October 1995 | $3.80 | $100 |
| September 1995 | $3.43 | $90.50 |
| August 1995 | $3.51 | $92.50 |
| July 1995 | $3.43 | $90.50 |
| June 1995 | $3.43 | $90.37 |
| May 1995 | $3.21 | $84.69 |
| April 1995 | $3.10 | $81.75 |
| March 1995 | $2.70 | $71.12 |
| February 1995 | $2.39 | $63 |
| January 1995 | $2.25 | $59.37 |
| December 1994 | $2.32 | $61.12 |
| November 1994 | $2.39 | $62.88 |
| October 1994 | $2.39 | $63 |
| September 1994 | $2.13 | $56.12 |
| August 1994 | $2.21 | $58.12 |
| July 1994 | $1.95 | $51.50 |
| June 1994 | $1.96 | $51.63 |
| May 1994 | $2.04 | $53.75 |
| April 1994 | $1.76 | $92.50 |
| March 1994 | $1.61 | $84.75 |
| February 1994 | $1.56 | $82.50 |
| January 1994 | $1.62 | $85.13 |
| December 1993 | $1.53 | $80.62 |
| November 1993 | $1.52 | $80 |
| October 1993 | $1.52 | $80.12 |
| September 1993 | $1.56 | $82.50 |
| August 1993 | $1.42 | $75.13 |
| July 1993 | $1.40 | $74 |
| June 1993 | $1.67 | $88 |
| May 1993 | $1.76 | $92.62 |
| April 1993 | $1.62 | $85.50 |
| March 1993 | $1.76 | $92.50 |
| February 1993 | $1.58 | $83.38 |
| January 1993 | $1.64 | $86.50 |
| December 1992 | $1.62 | $85.38 |
| November 1992 | $1.77 | $93.13 |
| October 1992 | $1.68 | $88.75 |
| September 1992 | $1.53 | $80.50 |
| August 1992 | $1.41 | $74.50 |
| July 1992 | $1.38 | $72.75 |
| June 1992 | $1.33 | $70 |
| May 1992 | $1.53 | $121 |
| April 1992 | $1.40 | $110.25 |
| March 1992 | $1.50 | $118.50 |
| February 1992 | $1.56 | $123.50 |
| January 1992 | $1.52 | $120.25 |
| December 1991 | $1.41 | $111.25 |
| November 1991 | $1.23 | $97.25 |
| October 1991 | $1.19 | $93.88 |
| September 1991 | $1.13 | $89 |
| August 1991 | $1.08 | $85.25 |
| July 1991 | $0.93 | $73.50 |
| June 1991 | $0.86 | $68.13 |
| May 1991 | $0.92 | $109.75 |
| April 1991 | $0.84 | $99 |
| March 1991 | $0.90 | $106.13 |
| February 1991 | $0.88 | $103.75 |
| January 1991 | $0.83 | $98.12 |
| December 1990 | $0.63 | $75.25 |
| November 1990 | $0.61 | $72.26 |
| October 1990 | $0.54 | $63.75 |
| September 1990 | $0.53 | $63 |
| August 1990 | $0.52 | $61.50 |
| July 1990 | $0.56 | $66.50 |
| June 1990 | $0.64 | $76 |
| May 1990 | $0.62 | $73 |
| April 1990 | $0.49 | $58 |
| March 1990 | $0.47 | $110.75 |
| February 1990 | $0.42 | $98.76 |
| January 1990 | $0.39 | $92.51 |
| December 1989 | $0.37 | $87 |
| November 1989 | $0.37 | $87 |
| October 1989 | $0.34 | $81.75 |
| September 1989 | $0.29 | $68.50 |
| August 1989 | $0.25 | $58.75 |
| July 1989 | $0.23 | $54.75 |
| June 1989 | $0.22 | $53.01 |
| May 1989 | $0.26 | $60.50 |
| April 1989 | $0.24 | $55.87 |
| March 1989 | $0.21 | $49.88 |
| February 1989 | $0.25 | $59.50 |
| January 1989 | $0.25 | $59.63 |
| December 1988 | $0.22 | $53.25 |
| November 1988 | $0.20 | $47.25 |
| October 1988 | $0.21 | $49 |
| September 1988 | $0.22 | $52.24 |
| August 1988 | $0.21 | $50 |
| July 1988 | $0.25 | $59.50 |
| June 1988 | $0.28 | $67 |
| May 1988 | $0.24 | $58 |
| April 1988 | $0.23 | $54.51 |
| March 1988 | $0.24 | $56.51 |
| February 1988 | $0.25 | $59.37 |
| January 1988 | $0.24 | $55.76 |
| December 1987 | $0.23 | $54.25 |
| November 1987 | $0.19 | $44.76 |
| October 1987 | $0.21 | $49.75 |
| September 1987 | $0.28 | $66.26 |
| August 1987 | $0.25 | $118.74 |
| July 1987 | $0.20 | $94 |
| June 1987 | $0.22 | $102.01 |
| May 1987 | $0.24 | $115.26 |
| April 1987 | $0.22 | $104 |
| March 1987 | $0.20 | $96.74 |
| February 1987 | $0.16 | $76.75 |
| January 1987 | $0.15 | $73.12 |
| December 1986 | $0.10 | $48.24 |
| November 1986 | $0.10 | $49.74 |
| October 1986 | $0.08 | $38.74 |
| September 1986 | $0.06 | $28.25 |
| August 1986 | $0.06 | $28.51 |
| July 1986 | $0.06 | $28.51 |
| June 1986 | $0.06 | $30.76 |
| May 1986 | $0.07 | $34.99 |
| April 1986 | $0.07 | $32.26 |
| March 1986 | $0.06 | $27.50 |
MSFT
List: Champions
Price: $533.69
52 week price:
Dividend Yield: 0.70%
5-year range yield:
Forward Dividend Yield: 0.68%
Payout Ratio: 25.45%
Payout Ratio Range:
Dividend Per Share: 3.64 USD
Earnings Per Share: 18.82 USD
P/E Ratio: 26.19
Exchange: NMS
Sector: Technology
Industry: Software - Infrastructure
Country: United States
Volume: 26.5 million
Ebitda: 12.4 billionMarket Capitalization: 3.8 trillion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 10.21%
DGR5: 10.23%
DGR10: 10.37%
DGR20: 12.55%