Microsoft Corporation - Price History
Monthly price history for MSFT (Microsoft Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $394.94 | $394.94 |
| April 2024 | $389.33 | $389.33 |
| March 2024 | $420.72 | $420.72 |
| February 2024 | $413.64 | $413.64 |
| January 2024 | $396.85 | $397.58 |
| December 2023 | $375.35 | $376.04 |
| November 2023 | $378.21 | $378.91 |
| October 2023 | $336.80 | $338.11 |
| September 2023 | $314.53 | $315.75 |
| August 2023 | $326.49 | $327.76 |
| July 2023 | $333.91 | $335.92 |
| June 2023 | $338.51 | $340.54 |
| May 2023 | $326.43 | $328.39 |
| April 2023 | $304.76 | $307.26 |
| March 2023 | $285.95 | $288.30 |
| February 2023 | $247.39 | $249.42 |
| January 2023 | $245.18 | $247.81 |
| December 2022 | $237.27 | $239.82 |
| November 2022 | $252.43 | $255.14 |
| October 2022 | $229.02 | $232.13 |
| September 2022 | $229.78 | $232.90 |
| August 2022 | $257.97 | $261.47 |
| July 2022 | $276.39 | $280.74 |
| June 2022 | $252.85 | $256.83 |
| May 2022 | $267.66 | $271.87 |
| April 2022 | $272.59 | $277.52 |
| March 2022 | $302.83 | $308.31 |
| February 2022 | $293.48 | $298.79 |
| January 2022 | $304.82 | $310.98 |
| December 2021 | $329.66 | $336.32 |
| November 2021 | $324.04 | $330.59 |
| October 2021 | $324.46 | $331.62 |
| September 2021 | $275.83 | $281.92 |
| August 2021 | $295.36 | $301.88 |
| July 2021 | $278.22 | $284.91 |
| June 2021 | $264.54 | $270.90 |
| May 2021 | $243.82 | $249.68 |
| April 2021 | $245.70 | $252.18 |
| March 2021 | $229.71 | $235.77 |
| February 2021 | $226.40 | $232.38 |
| January 2021 | $225.48 | $231.96 |
| December 2020 | $216.20 | $222.42 |
| November 2020 | $208.09 | $214.07 |
| October 2020 | $196.30 | $202.47 |
| September 2020 | $203.92 | $210.33 |
| August 2020 | $218.65 | $225.53 |
| July 2020 | $198.28 | $205.01 |
| June 2020 | $196.83 | $203.51 |
| May 2020 | $177.23 | $183.25 |
| April 2020 | $172.85 | $179.21 |
| March 2020 | $152.11 | $157.71 |
| February 2020 | $156.26 | $162.01 |
| January 2020 | $163.74 | $170.23 |
| December 2019 | $151.68 | $157.70 |
| November 2019 | $145.61 | $151.38 |
| October 2019 | $137.43 | $143.37 |
| September 2019 | $133.27 | $139.03 |
| August 2019 | $132.15 | $137.86 |
| July 2019 | $130.20 | $136.27 |
| June 2019 | $127.99 | $133.96 |
| May 2019 | $118.17 | $123.68 |
| April 2019 | $124.32 | $130.60 |
| March 2019 | $112.27 | $117.94 |
| February 2019 | $106.64 | $112.03 |
| January 2019 | $98.98 | $104.43 |
| December 2018 | $96.27 | $101.57 |
| November 2018 | $105.11 | $110.89 |
| October 2018 | $100.80 | $106.81 |
| September 2018 | $107.94 | $114.37 |
| August 2018 | $106.01 | $112.33 |
| July 2018 | $99.73 | $106.08 |
| June 2018 | $92.71 | $98.61 |
| May 2018 | $92.92 | $98.84 |
| April 2018 | $87.54 | $93.52 |
| March 2018 | $85.44 | $91.27 |
| February 2018 | $87.78 | $93.77 |
| January 2018 | $88.52 | $95.01 |
| December 2017 | $79.70 | $85.54 |
| November 2017 | $78.42 | $84.17 |
| October 2017 | $77.11 | $83.18 |
| September 2017 | $69.06 | $74.49 |
| August 2017 | $69.32 | $74.77 |
| July 2017 | $67.04 | $72.70 |
| June 2017 | $63.56 | $68.93 |
| May 2017 | $64.40 | $69.84 |
| April 2017 | $62.77 | $68.46 |
| March 2017 | $60.39 | $65.86 |
| February 2017 | $58.66 | $63.98 |
| January 2017 | $58.92 | $64.65 |
| December 2016 | $56.63 | $62.14 |
| November 2016 | $54.92 | $60.26 |
| October 2016 | $54.24 | $59.92 |
| September 2016 | $52.14 | $57.60 |
| August 2016 | $52.02 | $57.46 |
| July 2016 | $50.99 | $56.68 |
| June 2016 | $46.04 | $51.17 |
| May 2016 | $47.68 | $53 |
| April 2016 | $44.55 | $49.87 |
| March 2016 | $49.34 | $55.23 |
| February 2016 | $45.46 | $50.88 |
| January 2016 | $48.87 | $55.09 |
| December 2015 | $49.21 | $55.48 |
| November 2015 | $48.21 | $54.35 |
| October 2015 | $46.38 | $52.64 |
| September 2015 | $39 | $44.26 |
| August 2015 | $38.34 | $43.52 |
| July 2015 | $40.88 | $46.70 |
| June 2015 | $38.64 | $44.15 |
| May 2015 | $41.02 | $46.86 |
| April 2015 | $42.30 | $48.64 |
| March 2015 | $35.36 | $40.66 |
| February 2015 | $38.14 | $43.85 |
| January 2015 | $34.89 | $40.40 |
| December 2014 | $40.11 | $46.45 |
| November 2014 | $41.28 | $47.81 |
| October 2014 | $40.29 | $46.95 |
| September 2014 | $39.78 | $46.36 |
| August 2014 | $38.98 | $45.43 |
| July 2014 | $36.81 | $43.16 |
| June 2014 | $35.56 | $41.70 |
| May 2014 | $34.91 | $40.94 |
| April 2014 | $34.21 | $40.40 |
| March 2014 | $34.71 | $40.99 |
| February 2014 | $32.44 | $38.31 |
| January 2014 | $31.80 | $37.84 |
| December 2013 | $31.44 | $37.41 |
| November 2013 | $32.05 | $38.13 |
| October 2013 | $29.54 | $35.41 |
| September 2013 | $27.76 | $33.28 |
| August 2013 | $27.86 | $33.40 |
| July 2013 | $26.37 | $31.84 |
| June 2013 | $28.61 | $34.54 |
| May 2013 | $28.91 | $34.90 |
| April 2013 | $27.23 | $33.10 |
| March 2013 | $23.53 | $28.61 |
| February 2013 | $22.87 | $27.80 |
| January 2013 | $22.39 | $27.45 |
| December 2012 | $21.79 | $26.71 |
| November 2012 | $21.72 | $26.62 |
| October 2012 | $23.10 | $28.54 |
| September 2012 | $24.08 | $29.76 |
| August 2012 | $24.94 | $30.82 |
| July 2012 | $23.69 | $29.47 |
| June 2012 | $24.59 | $30.59 |
| May 2012 | $23.47 | $29.19 |
| April 2012 | $25.58 | $32.02 |
| March 2012 | $25.77 | $32.26 |
| February 2012 | $25.35 | $31.74 |
| January 2012 | $23.43 | $29.53 |
| December 2011 | $20.60 | $25.96 |
| November 2011 | $20.30 | $25.58 |
| October 2011 | $20.97 | $26.63 |
| September 2011 | $19.60 | $24.89 |
| August 2011 | $20.95 | $26.60 |
| July 2011 | $21.44 | $27.40 |
| June 2011 | $20.35 | $26 |
| May 2011 | $19.57 | $25.01 |
| April 2011 | $20.15 | $25.92 |
| March 2011 | $19.74 | $25.39 |
| February 2011 | $20.67 | $26.58 |
| January 2011 | $21.44 | $27.73 |
| December 2010 | $21.57 | $27.91 |
| November 2010 | $19.53 | $25.26 |
| October 2010 | $20.49 | $26.67 |
| September 2010 | $18.82 | $24.49 |
| August 2010 | $18.03 | $23.47 |
| July 2010 | $19.72 | $25.81 |
| June 2010 | $17.58 | $23.01 |
| May 2010 | $19.72 | $25.80 |
| April 2010 | $23.23 | $30.54 |
| March 2010 | $22.28 | $29.29 |
| February 2010 | $21.81 | $28.67 |
| January 2010 | $21.34 | $28.18 |
| December 2009 | $23.08 | $30.48 |
| November 2009 | $22.27 | $29.41 |
| October 2009 | $20.90 | $27.73 |
| September 2009 | $19.39 | $25.72 |
| August 2009 | $18.58 | $24.65 |
| July 2009 | $17.63 | $23.52 |
| June 2009 | $17.82 | $23.77 |
| May 2009 | $15.66 | $20.89 |
| April 2009 | $15.09 | $20.26 |
| March 2009 | $13.68 | $18.37 |
| February 2009 | $12.03 | $16.15 |
| January 2009 | $12.65 | $17.10 |
| December 2008 | $14.38 | $19.44 |
| November 2008 | $14.96 | $20.22 |
| October 2008 | $16.41 | $22.33 |
| September 2008 | $19.61 | $26.69 |
| August 2008 | $20.06 | $27.29 |
| July 2008 | $18.83 | $25.72 |
| June 2008 | $20.14 | $27.51 |
| May 2008 | $20.73 | $28.32 |
| April 2008 | $20.80 | $28.52 |
| March 2008 | $20.70 | $28.38 |
| February 2008 | $19.84 | $27.20 |
| January 2008 | $23.68 | $32.60 |
| December 2007 | $25.86 | $35.60 |
| November 2007 | $24.41 | $33.60 |
| October 2007 | $26.65 | $36.81 |
| September 2007 | $21.33 | $29.46 |
| August 2007 | $20.80 | $28.73 |
| July 2007 | $20.92 | $28.99 |
| June 2007 | $21.26 | $29.47 |
| May 2007 | $22.14 | $30.69 |
| April 2007 | $21.53 | $29.94 |
| March 2007 | $20.04 | $27.87 |
| February 2007 | $20.26 | $28.17 |
| January 2007 | $22.12 | $30.86 |
| December 2006 | $21.40 | $29.86 |
| November 2006 | $21.04 | $29.36 |
| October 2006 | $20.51 | $28.71 |
| September 2006 | $19.54 | $27.35 |
| August 2006 | $18.36 | $25.70 |
| July 2006 | $17.12 | $24.06 |
| June 2006 | $16.58 | $23.30 |
| May 2006 | $16.12 | $22.65 |
| April 2006 | $17.12 | $24.15 |
| March 2006 | $19.29 | $27.21 |
| February 2006 | $19.05 | $26.87 |
| January 2006 | $19.89 | $28.15 |
| December 2005 | $18.48 | $26.15 |
| November 2005 | $19.56 | $27.68 |
| October 2005 | $18.10 | $25.70 |
| September 2005 | $18.13 | $25.73 |
| August 2005 | $19.29 | $27.38 |
| July 2005 | $17.99 | $25.61 |
| June 2005 | $17.45 | $24.84 |
| May 2005 | $18.12 | $25.80 |
| April 2005 | $17.71 | $25.30 |
| March 2005 | $16.92 | $24.17 |
| February 2005 | $17.62 | $25.16 |
| January 2005 | $18.34 | $26.28 |
| December 2004 | $18.65 | $26.72 |
| November 2004 | $18.71 | $26.81 |
| October 2004 | $17.52 | $27.97 |
| September 2004 | $17.32 | $27.65 |
| August 2004 | $17.10 | $27.30 |
| July 2004 | $17.80 | $28.49 |
| June 2004 | $17.84 | $28.56 |
| May 2004 | $16.38 | $26.23 |
| April 2004 | $16.32 | $26.13 |
| March 2004 | $15.57 | $24.93 |
| February 2004 | $16.57 | $26.53 |
| January 2004 | $17.27 | $27.65 |
| December 2003 | $17.10 | $27.37 |
| November 2003 | $16.06 | $25.71 |
| October 2003 | $16.33 | $26.14 |
| September 2003 | $17.27 | $27.80 |
| August 2003 | $16.47 | $26.52 |
| July 2003 | $16.40 | $26.41 |
| June 2003 | $15.93 | $25.64 |
| May 2003 | $15.29 | $24.61 |
| April 2003 | $15.88 | $25.57 |
| March 2003 | $15.04 | $24.21 |
| February 2003 | $14.72 | $23.70 |
| January 2003 | $14.70 | $47.46 |
| December 2002 | $16.01 | $51.70 |
| November 2002 | $17.86 | $57.68 |
| October 2002 | $16.56 | $53.47 |
| September 2002 | $13.54 | $43.74 |
| August 2002 | $15.20 | $49.08 |
| July 2002 | $14.86 | $47.98 |
| June 2002 | $16.94 | $54.70 |
| May 2002 | $15.76 | $50.91 |
| April 2002 | $16.18 | $52.26 |
| March 2002 | $18.68 | $60.31 |
| February 2002 | $18.07 | $58.34 |
| January 2002 | $19.73 | $63.71 |
| December 2001 | $20.52 | $66.25 |
| November 2001 | $19.88 | $64.21 |
| October 2001 | $18.01 | $58.15 |
| September 2001 | $15.85 | $51.17 |
| August 2001 | $17.67 | $57.05 |
| July 2001 | $20.50 | $66.19 |
| June 2001 | $22.60 | $73 |
| May 2001 | $21.42 | $69.18 |
| April 2001 | $20.98 | $67.75 |
| March 2001 | $16.94 | $54.69 |
| February 2001 | $18.27 | $59 |
| January 2001 | $18.91 | $61.06 |
| December 2000 | $13.43 | $43.38 |
| November 2000 | $17.77 | $57.38 |
| October 2000 | $21.33 | $68.88 |
| September 2000 | $18.68 | $60.31 |
| August 2000 | $21.62 | $69.81 |
| July 2000 | $21.62 | $69.81 |
| June 2000 | $24.77 | $80 |
| May 2000 | $19.37 | $62.56 |
| April 2000 | $21.60 | $69.75 |
| March 2000 | $32.90 | $106.25 |
| February 2000 | $27.68 | $89.38 |
| January 2000 | $30.31 | $97.88 |
| December 1999 | $36.15 | $116.75 |
| November 1999 | $28.19 | $91.05 |
| October 1999 | $28.66 | $92.56 |
| September 1999 | $28.04 | $90.56 |
| August 1999 | $28.66 | $92.56 |
| July 1999 | $26.57 | $85.81 |
| June 1999 | $27.93 | $90.19 |
| May 1999 | $24.99 | $80.69 |
| April 1999 | $25.18 | $81.31 |
| March 1999 | $27.75 | $89.62 |
| February 1999 | $23.24 | $150.12 |
| January 1999 | $27.10 | $175 |
| December 1998 | $21.47 | $138.69 |
| November 1998 | $18.89 | $122 |
| October 1998 | $16.39 | $105.88 |
| September 1998 | $17.04 | $110.06 |
| August 1998 | $14.85 | $95.94 |
| July 1998 | $17.02 | $109.94 |
| June 1998 | $16.78 | $108.38 |
| May 1998 | $13.13 | $84.81 |
| April 1998 | $13.95 | $90.12 |
| March 1998 | $13.86 | $89.50 |
| February 1998 | $13.12 | $84.75 |
| January 1998 | $11.55 | $149.19 |
| December 1997 | $10.01 | $129.25 |
| November 1997 | $10.95 | $141.50 |
| October 1997 | $10.06 | $130 |
| September 1997 | $10.24 | $132.31 |
| August 1997 | $10.23 | $132.19 |
| July 1997 | $10.94 | $141.38 |
| June 1997 | $9.78 | $126.38 |
| May 1997 | $9.60 | $124 |
| April 1997 | $9.41 | $121.50 |
| March 1997 | $7.10 | $91.69 |
| February 1997 | $7.55 | $97.50 |
| January 1997 | $7.90 | $102 |
| December 1996 | $6.40 | $82.62 |
| November 1996 | $6.07 | $156.88 |
| October 1996 | $5.31 | $137.25 |
| September 1996 | $5.10 | $131.88 |
| August 1996 | $4.74 | $122.50 |
| July 1996 | $4.56 | $117.88 |
| June 1996 | $4.65 | $120.12 |
| May 1996 | $4.60 | $118.75 |
| April 1996 | $4.38 | $113.25 |
| March 1996 | $3.99 | $103.12 |
| February 1996 | $3.82 | $98.69 |
| January 1996 | $3.58 | $92.50 |
| December 1995 | $3.40 | $87.75 |
| November 1995 | $3.37 | $87.12 |
| October 1995 | $3.87 | $100 |
| September 1995 | $3.50 | $90.50 |
| August 1995 | $3.58 | $92.50 |
| July 1995 | $3.50 | $90.50 |
| June 1995 | $3.50 | $90.37 |
| May 1995 | $3.28 | $84.69 |
| April 1995 | $3.16 | $81.75 |
| March 1995 | $2.75 | $71.12 |
| February 1995 | $2.44 | $63 |
| January 1995 | $2.30 | $59.37 |
| December 1994 | $2.37 | $61.12 |
| November 1994 | $2.43 | $62.88 |
| October 1994 | $2.44 | $63 |
| September 1994 | $2.17 | $56.12 |
| August 1994 | $2.25 | $58.12 |
| July 1994 | $1.99 | $51.50 |
| June 1994 | $2 | $51.63 |
| May 1994 | $2.08 | $53.75 |
| April 1994 | $1.79 | $92.50 |
| March 1994 | $1.64 | $84.75 |
| February 1994 | $1.60 | $82.50 |
| January 1994 | $1.65 | $85.13 |
| December 1993 | $1.56 | $80.62 |
| November 1993 | $1.55 | $80 |
| October 1993 | $1.55 | $80.12 |
| September 1993 | $1.60 | $82.50 |
| August 1993 | $1.45 | $75.13 |
| July 1993 | $1.43 | $74 |
| June 1993 | $1.70 | $88 |
| May 1993 | $1.79 | $92.62 |
| April 1993 | $1.66 | $85.50 |
| March 1993 | $1.79 | $92.50 |
| February 1993 | $1.61 | $83.38 |
| January 1993 | $1.67 | $86.50 |
| December 1992 | $1.65 | $85.38 |
| November 1992 | $1.80 | $93.13 |
| October 1992 | $1.72 | $88.75 |
| September 1992 | $1.56 | $80.50 |
| August 1992 | $1.44 | $74.50 |
| July 1992 | $1.41 | $72.75 |
| June 1992 | $1.36 | $70 |
| May 1992 | $1.56 | $121 |
| April 1992 | $1.42 | $110.25 |
| March 1992 | $1.53 | $118.50 |
| February 1992 | $1.59 | $123.50 |
| January 1992 | $1.55 | $120.25 |
| December 1991 | $1.44 | $111.25 |
| November 1991 | $1.26 | $97.25 |
| October 1991 | $1.21 | $93.88 |
| September 1991 | $1.15 | $89 |
| August 1991 | $1.10 | $85.25 |
| July 1991 | $0.95 | $73.50 |
| June 1991 | $0.88 | $68.13 |
| May 1991 | $0.94 | $109.75 |
| April 1991 | $0.85 | $99 |
| March 1991 | $0.91 | $106.13 |
| February 1991 | $0.89 | $103.75 |
| January 1991 | $0.84 | $98.12 |
| December 1990 | $0.65 | $75.25 |
| November 1990 | $0.62 | $72.26 |
| October 1990 | $0.55 | $63.75 |
| September 1990 | $0.54 | $63 |
| August 1990 | $0.53 | $61.50 |
| July 1990 | $0.57 | $66.50 |
| June 1990 | $0.65 | $76 |
| May 1990 | $0.63 | $73 |
| April 1990 | $0.50 | $58 |
| March 1990 | $0.48 | $110.75 |
| February 1990 | $0.42 | $98.76 |
| January 1990 | $0.40 | $92.51 |
| December 1989 | $0.37 | $87 |
| November 1989 | $0.37 | $87 |
| October 1989 | $0.35 | $81.75 |
| September 1989 | $0.30 | $68.50 |
| August 1989 | $0.25 | $58.75 |
| July 1989 | $0.24 | $54.75 |
| June 1989 | $0.23 | $53.01 |
| May 1989 | $0.26 | $60.50 |
| April 1989 | $0.24 | $55.87 |
| March 1989 | $0.21 | $49.88 |
| February 1989 | $0.26 | $59.50 |
| January 1989 | $0.26 | $59.63 |
| December 1988 | $0.23 | $53.25 |
| November 1988 | $0.20 | $47.25 |
| October 1988 | $0.21 | $49 |
| September 1988 | $0.22 | $52.24 |
| August 1988 | $0.22 | $50 |
| July 1988 | $0.26 | $59.50 |
| June 1988 | $0.29 | $67 |
| May 1988 | $0.25 | $58 |
| April 1988 | $0.23 | $54.51 |
| March 1988 | $0.24 | $56.51 |
| February 1988 | $0.26 | $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 | $0.26 | $118.74 |
| July 1987 | $0.20 | $94 |
| June 1987 | $0.22 | $102.01 |
| May 1987 | $0.25 | $115.26 |
| April 1987 | $0.22 | $104 |
| March 1987 | $0.21 | $96.74 |
| February 1987 | $0.16 | $76.75 |
| January 1987 | $0.16 | $73.12 |
| December 1986 | $0.10 | $48.24 |
| November 1986 | $0.11 | $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 | $0.07 | $30.76 |
| May 1986 | $0.08 | $34.99 |
| April 1986 | $0.07 | $32.26 |
| March 1986 | $0.06 | $27.50 |
MSFT
List: Contenders
Price: $406.66
52 week price:
Dividend Yield: 0.77%
5-year range yield:
Forward Dividend Yield: 0.74%
Payout Ratio: 27.17%
Payout Ratio Range:
Dividend Per Share: 3.00 USD
Earnings Per Share: 11.04 USD
P/E Ratio: 36.79
Exchange: NMS
Sector: Technology
Industry: Software - Infrastructure
Volume: 26.5 million
Ebitda: 12.4 billionMarket Capitalization: 2.9 trillion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 9.14%
DGR5: 9.19%
DGR10: 10.22%