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 December 12, 2018 is 109.08.
Microsoft Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 100.5365 84.8550 115.6100 83.9270 109.0800 29.16%
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 $839.893B $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 $195.886B 16.32
SAP SE (SAP) Germany $126.954B 22.47
Adobe (ADBE) United States $119.861B 47.87
Salesforce, Inc (CRM) United States $107.169B 109.44
VMware (VMW) United States $66.468B 35.20
Intuit (INTU) United States $54.284B 44.99
Red Hat (RHT) United States $31.102B 72.73
Autodesk (ADSK) United States $30.177B 0.00
Citrix Systems (CTXS) United States $14.867B 23.93
Symantec (SYMC) United States $14.535B 20.13
Synopsys (SNPS) United States $13.337B 25.00
ANSYS (ANSS) United States $13.116B 36.33
Cadence Design Systems (CDNS) United States $12.524B 37.94
SS&C Technologies Holdings (SSNC) United States $11.579B 20.62
PTC (PTC) United States $10.319B 97.70
Open Text (OTEX) Canada $9.140B 30.94
Ultimate Software (ULTI) United States $7.855B 155.07
Aspen Technology (AZPN) United States $6.095B 40.81
Nuance Communications (NUAN) United States $4.375B 19.02
Pegasystems (PEGA) United States $3.975B 0.00
Blackbaud (BLKB) United States $3.267B 36.56
ACI Worldwide (ACIW) United States $3.254B 50.11
Cornerstone OnDemand (CSOD) United States $3.165B 0.00
Verint Systems (VRNT) United States $3.101B 21.21
Manhattan Associates (MANH) United States $3.056B 29.78
CommVault Systems (CVLT) United States $2.681B 251.83
Bottomline Technologies (EPAY) United States $2.185B 68.53
Descartes Systems Group (DSGX) Canada $2.181B 72.74
Progress Software (PRGS) United States $1.588B 17.17
MicroStrategy (MSTR) United States $1.466B 43.34
PROS Holdings (PRO) United States $1.140B 0.00
Monotype Imaging Holdings (TYPE) United States $0.709B 21.07
QAD (QADB) United States $0.630B 0.00
Rosetta Stone (RST) United States $0.394B 0.00
Magic Software Enterprises (MGIC) Israel $0.386B 14.40
Simulations Plus (SLP) United States $0.340B 47.56
American Software (AMSWA) United States $0.317B 34.23
Avid Technology (AVID) United States $0.270B 92.14
Datawatch (DWCH) United States $0.167B 262.00
OptimizeRx (OPRX) United States $0.164B 0.00
Park City (PCYG) United States $0.154B 43.17
ServiceSource (SREV) United States $0.110B 0.00
GlobalSCAPE (GSB) United States $0.082B 151.67
NetSol Technologies (NTWK) United States $0.074B 12.86
Icad Inc (ICAD) United States $0.069B 0.00
Smith Micro Software (SMSI) United States $0.059B 0.00
GSE Systems (GVP) United States $0.050B 41.67
BSQUARE (BSQR) United States $0.027B 0.00
CounterPath (CPAH) Canada $0.011B 0.00
Neonode (NEON) Sweden $0.010B 0.00
Sapiens (SPNS) Israel $0.000B 0.00