Microsoft - 32 Year Stock Price History | MSFT

Historical daily share price chart and data for Microsoft since 1986 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Microsoft as of November 15, 2018 is 107.28.
Microsoft Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 100.0078 84.8550 115.6100 83.9270 107.2800 27.03%
2017 70.3709 60.4392 85.7435 60.1688 84.4502 40.72%
2016 52.7015 51.5168 61.4436 46.1760 60.0143 15.07%
2015 43.3580 42.7921 53.1620 36.9718 52.1561 22.70%
2014 38.3833 33.1056 45.1133 31.1634 42.5084 27.54%
2013 28.5516 23.8862 34.6914 22.8831 33.3283 44.28%
2012 25.4091 22.5019 27.8003 22.5019 23.0990 5.84%
2011 21.6066 22.9159 23.6448 19.6572 21.8251 -4.52%
2010 21.9157 24.8330 25.3015 18.6313 22.8585 -6.53%
2009 18.2657 15.9353 25.1861 11.9604 24.4559 60.50%
2008 20.6622 27.1085 27.2239 13.7406 15.2377 -44.39%
2007 23.2864 22.6772 28.4339 20.3625 27.4009 20.83%
2006 19.8290 20.0945 22.9278 16.2208 22.6772 15.83%
2005 19.2573 19.7796 21.0828 17.7482 19.5779 -0.95%
2004 18.2672 18.1989 20.2604 16.0110 19.7648 8.92%
2003 17.2239 17.6527 19.7542 15.0333 18.1458 6.81%
2002 17.9251 22.0297 22.9564 14.0742 16.9889 -21.96%
2001 20.5518 14.2549 24.2116 14.2549 21.7701 52.72%
2000 25.0462 38.3022 38.3022 13.6371 14.2549 -62.84%
1999 28.7637 23.1667 39.1434 23.1667 38.3647 68.36%
1998 16.1876 10.7725 23.5873 10.4332 22.7871 114.61%
1997 9.9365 6.7052 12.2816 6.7052 10.6181 56.44%
1996 4.9581 3.6865 7.0239 3.2939 6.7873 88.31%
1995 3.4112 2.4723 4.4772 2.4235 3.6044 43.54%
1994 2.1064 1.6455 2.6543 1.6147 2.5110 51.65%
1993 1.7145 1.7482 1.9768 1.4582 1.6558 -5.56%
1992 1.6469 1.5609 1.9511 1.3709 1.7533 15.11%
1991 1.0584 0.6823 1.5232 0.6709 1.5232 121.75%
1990 0.5682 0.4051 0.7234 0.3930 0.6869 72.98%
1989 0.2862 0.2448 0.4039 0.2122 0.3971 63.42%
1988 0.2533 0.2556 0.3177 0.2099 0.2430 -1.86%
1987 0.2243 0.1090 0.3606 0.1090 0.2476 124.89%
Sector Industry Market Cap Revenue
Computer and Technology Computer Software $823.416B $110.360B
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 $204.952B 17.07
SAP SE (SAP) Germany $127.433B 22.55
Adobe (ADBE) United States $116.537B 46.54
Salesforce, Inc (CRM) United States $100.005B 112.96
VMware (VMW) United States $61.518B 34.28
Intuit (INTU) United States $55.056B 46.88
Red Hat (RHT) United States $30.435B 71.17
Autodesk (ADSK) United States $28.621B 0.00
Citrix Systems (CTXS) United States $14.287B 23.00
Symantec (SYMC) United States $13.958B 19.34
Synopsys (SNPS) United States $13.358B 79.56
ANSYS (ANSS) United States $13.309B 36.87
Cadence Design Systems (CDNS) United States $12.584B 38.12
SS&C Technologies Holdings (SSNC) United States $11.406B 21.17
PTC (PTC) United States $10.040B 95.74
Open Text (OTEX) Canada $8.848B 29.95
Ultimate Software (ULTI) United States $7.829B 154.55
Aspen Technology (AZPN) United States $5.736B 38.41
Nuance Communications (NUAN) United States $4.850B 27.27
Pegasystems (PEGA) United States $3.997B 0.00
Blackbaud (BLKB) United States $3.465B 38.78
ACI Worldwide (ACIW) United States $3.340B 51.43
Manhattan Associates (MANH) United States $3.135B 30.54
Cornerstone OnDemand (CSOD) United States $2.958B 0.00
Verint Systems (VRNT) United States $2.862B 21.61
CommVault Systems (CVLT) United States $2.678B 251.57
Bottomline Technologies (EPAY) United States $2.264B 71.00
Descartes Systems Group (DSGX) Canada $2.186B 76.86
Progress Software (PRGS) United States $1.454B 15.72
MicroStrategy (MSTR) United States $1.444B 42.68
PROS Holdings (PRO) United States $1.141B 0.00
Monotype Imaging Holdings (TYPE) United States $0.738B 21.93
QAD (QADB) United States $0.610B 0.00
Magic Software Enterprises (MGIC) Israel $0.414B 15.45
Rosetta Stone (RST) United States $0.387B 0.00
American Software (AMSWA) United States $0.363B 36.69
Simulations Plus (SLP) United States $0.351B 50.60
Avid Technology (AVID) United States $0.235B 80.14
OptimizeRx (OPRX) United States $0.192B 0.00
Park City (PCYG) United States $0.176B 49.33
Datawatch (DWCH) United States $0.167B 0.00
ServiceSource (SREV) United States $0.127B 0.00
NetSol Technologies (NTWK) United States $0.091B 16.10
GlobalSCAPE (GSB) United States $0.083B 153.33
GSE Systems (GVP) United States $0.059B 49.67
Smith Micro Software (SMSI) United States $0.053B 0.00
Icad Inc (ICAD) United States $0.047B 0.00
BSQUARE (BSQR) United States $0.026B 0.00
CounterPath (CPAH) Canada $0.013B 0.00
Neonode (NEON) Sweden $0.011B 0.00
Sapiens (SPNS) Israel $0.000B 0.00