Microsoft - 33 Year Stock Price History | MSFT

Historical daily share price chart and data for Microsoft since 1986 adjusted for splits. The latest closing stock price for Microsoft as of December 05, 2019 is 149.93.
  • The all-time high Microsoft stock closing price was 152.32 on November 27, 2019.
  • The Microsoft 52-week high stock price is 152.50, which is 1.7% above the current share price.
  • The Microsoft 52-week low stock price is 93.96, which is 37.3% below the current share price.
  • The average Microsoft stock price for the last 52 weeks is 126.98.
Microsoft Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 128.5836 101.1200 152.3200 97.4000 149.9300 47.61%
2018 101.0340 85.9500 115.6100 85.0100 101.5700 18.74%
2017 71.9840 62.5800 86.8500 62.3000 85.5400 37.66%
2016 55.2593 54.8000 63.6200 48.4300 62.1400 12.00%
2015 46.7136 46.7600 56.5500 40.2900 55.4800 19.44%
2014 42.4533 37.1600 49.6100 34.9800 46.4500 24.16%
2013 32.4915 27.6200 38.9400 26.4600 37.4100 40.06%
2012 29.8203 26.7650 32.8500 26.3700 26.7097 2.89%
2011 26.0522 27.9800 28.8700 23.7050 25.9600 -6.99%
2010 27.0584 30.9500 31.3900 23.0100 27.9100 -8.43%
2009 22.9766 20.3300 31.3900 15.1500 30.4800 56.79%
2008 26.6475 35.2200 35.3700 17.5300 19.4400 -45.39%
2007 30.4459 29.8600 37.0600 26.7200 35.6000 19.22%
2006 26.2908 26.8400 30.1900 21.5100 29.8600 14.19%
2005 25.8710 26.7400 28.1600 23.9200 26.1500 -2.13%
2004 27.1247 27.4500 29.9800 24.1500 26.7200 -2.37%
2003 26.1014 26.8600 29.9600 22.8000 27.3700 5.88%
2002 27.2745 33.5200 34.9300 21.4150 25.8500 -21.96%
2001 31.2712 21.6900 36.8400 21.6900 33.1250 52.72%
2000 38.1098 58.2800 58.2800 20.7500 21.6900 -62.84%
1999 43.7663 35.2500 59.5600 35.2500 58.3750 68.36%
1998 24.6307 16.3913 35.8900 15.8750 34.6725 114.61%
1997 15.1192 10.2025 18.6875 10.2025 16.1563 56.44%
1996 7.5441 5.6094 10.6875 5.0119 10.3275 88.31%
1995 5.1904 3.7619 6.8125 3.6875 5.4844 43.55%
1994 3.2051 2.5038 4.0388 2.4569 3.8206 51.65%
1993 2.6087 2.6600 3.0078 2.2188 2.5194 -5.56%
1992 2.5059 2.3750 2.9688 2.0859 2.6678 15.11%
1991 1.6104 1.0382 2.3177 1.0208 2.3177 121.77%
1990 0.8645 0.6163 1.1007 0.5981 1.0451 72.97%
1989 0.4355 0.3724 0.6146 0.3229 0.6042 63.39%
1988 0.3854 0.3889 0.4835 0.3194 0.3698 -1.83%
1987 0.3413 0.1658 0.5486 0.1658 0.3767 124.90%
Sector Industry Market Cap Revenue
Computer and Technology Computer Software $1000.000B $125.843B
Microsoft is a technology company. Their products include operating systems for computing devices, servers, phones, and other intelligent devices; server applications for distributed computing environments; cross-device productivity applications; business solution applications; desktop and server management tools; software development tools; video games; and online advertising. They also design and sell hardware including PCs, tablets, gaming and entertainment consoles, phones, other intelligent devices, and related accessories. They offer cloud-based solutions that provide customers with software, services, platforms, and content. They also provide consulting and product and solution support services, and they train and certify computer system integrators and developers.
Stock Name Country Market Cap PE Ratio
Oracle (ORCL) United States $179.193B 16.54
SAP SE (SAP) Germany $160.205B 30.03
Adobe (ADBE) United States $147.116B 49.82
Salesforce (CRM) United States $141.697B 119.68
Intuit (INTU) United States $66.033B 44.82
VMware (VMW) United States $61.054B 33.28
Dassault Systemes SA (DASTY) France $40.235B 44.84
Autodesk (ADSK) United States $38.516B 165.47
ANSYS (ANSS) United States $21.079B 46.54
Synopsys (SNPS) United States $20.320B 33.06
Cadence Design Systems (CDNS) United States $18.300B 42.91
SS&C Technologies Holdings (SSNC) United States $14.811B 16.84
Citrix Systems (CTXS) United States $14.483B 26.61
Open Text (OTEX) Canada $11.573B 35.67
PTC (PTC) United States $8.750B 58.28
Aspen Technology (AZPN) United States $8.356B 31.25
Trend Micro (TMICY) Japan $7.643B 28.50
Konami (KNMCY) Japan $5.995B 19.79
Pegasystems (PEGA) United States $5.942B 0.00
Manhattan Associates (MANH) United States $5.275B 56.54
Nuance Communications (NUAN) United States $4.929B 20.05
ACI Worldwide (ACIW) United States $4.236B 39.40
Blackbaud (BLKB) United States $3.923B 54.62
Cornerstone OnDemand (CSOD) United States $3.732B 384.13
Descartes Systems Group (DSGX) Canada $3.537B 107.77
Verint Systems (VRNT) United States $3.176B 18.72
PROS Holdings (PRO) United States $2.590B 0.00
CommVault Systems (CVLT) United States $2.244B 87.64
Bottomline Technologies (EPAY) United States $2.087B 91.31
Progress Software (PRGS) United States $1.841B 18.27
MicroStrategy (MSTR) United States $1.540B 454.48
Sapiens (SPNS) Israel $1.130B 32.71
QAD (QADB) United States $0.751B 461.25
Simulations Plus (SLP) United States $0.570B 67.44
American Software (AMSWA) United States $0.483B 53.07
Magic Software Enterprises (MGIC) Israel $0.482B 17.30
Rosetta Stone (RST) United States $0.368B 0.00
Avid Technology (AVID) United States $0.335B 18.09
GlobalSCAPE (GSB) United States $0.232B 18.82
Smith Micro Software (SMSI) United States $0.178B 15.97
Icad Inc (ICAD) United States $0.146B 0.00
ServiceSource (SREV) United States $0.140B 0.00
OptimizeRx (OPRX) United States $0.134B 0.00
Park City (PCYG) United States $0.099B 35.93
NetSol Technologies (NTWK) United States $0.045B 5.86
GSE Systems (GVP) United States $0.023B 7.72
BSQUARE (BSQR) United States $0.017B 0.00
Neonode (NEON) Sweden $0.011B 0.00
CounterPath (CPAH) Canada $0.006B 0.00