MSFT Weekly Statistics
MSFT weekly stock returns with week-by-week price performance and historical return data.
Microsoft Corp (MSFT) company overview
Microsoft develops and licenses consumer and enterprise software. It is known for its Windows operating systems and Office productivity suite. The company is organized into three equally sized broad segments: productivity and business processes (legacy Microsoft Office, cloud-based Office 365, Exchange, SharePoint, Skype, LinkedIn, Dynamics), intelligence cloud (infrastructure- and platform-as-a-service offerings Azure, Windows Server OS, SQL Server), and more personal computing (Windows Client, Xbox, Bing search, display advertising, and Surface laptops, tablets, and desktops).
| Period | Return % |
|---|---|
| 2017 | 0.08 |
| 2017 | -0.1 |
| 2017 | 0.1 |
| 2017 | 4.91 |
| 2017 | -3.06 |
| 2017 | 0.79 |
| 2017 | 0.59 |
| 2017 | 0.02 |
| 2017 | -0.45 |
| 2017 | 1.5 |
| 2017 | -0.22 |
| 2017 | 0.11 |
| 2017 | 1.9 |
| 2017 | -0.2 |
| 2017 | -1.01 |
| 2017 | 2.09 |
| 2017 | 1.45 |
| 2017 | 0.47 |
| 2017 | -0.86 |
| 2017 | -0.66 |
| 2017 | 3.05 |
| 2017 | 2.82 |
| 2017 | -2.29 |
| 2017 | 1.08 |
| 2017 | 1.01 |
| 2017 | -3.46 |
| 2017 | 0.19 |
| 2017 | 4.78 |
| 2017 | 1.36 |
| 2017 | -0.67 |
| 2017 | -0.85 |
| 2017 | -0.41 |
| 2017 | -0.78 |
| 2017 | 0.48 |
| 2017 | 1.2 |
| 2017 | 0.87 |
| 2017 | 1.35 |
| 2017 | -1.09 |
| 2017 | 0.54 |
| 2017 | 1.73 |
| 2017 | 2 |
| 2017 | 1.8 |
| 2017 | 6.1 |
| 2017 | 0.53 |
| 2017 | -0.39 |
| 2017 | -1.51 |
| 2017 | 1.04 |
| 2017 | 1.14 |
| 2017 | -0.31 |
| 2017 | 3.04 |
| 2017 | -1.85 |
| 2017 | 0.27 |
| 2018 | 2.39 |
| 2018 | 1.59 |
| 2018 | -0.11 |
| 2018 | 4.51 |
| 2018 | -3.53 |
| 2018 | -2.63 |
| 2018 | 3.67 |
| 2018 | 2.82 |
| 2018 | -1.43 |
| 2018 | 4.55 |
| 2018 | -1.97 |
| 2018 | -7 |
| 2018 | 0.73 |
| 2018 | -0.27 |
| 2018 | 2.24 |
| 2018 | 0.99 |
| 2018 | 0.08 |
| 2018 | -1.21 |
| 2018 | 2.66 |
| 2018 | -1.59 |
| 2018 | 1.4 |
| 2018 | 3.02 |
| 2018 | 0.37 |
| 2018 | -0.87 |
| 2018 | 0.4 |
| 2018 | -1.39 |
| 2018 | 3.12 |
| 2018 | 3.72 |
| 2018 | 0.83 |
| 2018 | 1.3 |
| 2018 | 0.79 |
| 2018 | 0.81 |
| 2018 | -1.52 |
| 2018 | 0.83 |
| 2018 | 2.8 |
| 2018 | -2.38 |
| 2018 | 4.16 |
| 2018 | 0.5 |
| 2018 | 1.19 |
| 2018 | -2.28 |
| 2018 | -1.87 |
| 2018 | -0.23 |
| 2018 | -2.16 |
| 2018 | -1.8 |
| 2018 | 3.01 |
| 2018 | -1.03 |
| 2018 | -4.8 |
| 2018 | 5.82 |
| 2018 | -7.24 |
| 2018 | 1.17 |
| 2018 | -6.81 |
| 2018 | 2.77 |
| 2019 | 0.63 |
| 2019 | 1.14 |
| 2019 | 5.7 |
| 2019 | 0.39 |
| 2019 | -3.27 |
| 2019 | 2.72 |
| 2019 | 1.9 |
| 2019 | 2.95 |
| 2019 | 0.69 |
| 2019 | -2.22 |
| 2019 | 4.43 |
| 2019 | 0.76 |
| 2019 | 1.18 |
| 2019 | 0.79 |
| 2019 | 0.95 |
| 2019 | 2.01 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 528.23 | 537.2 | 526.24 | 535.07 | — |
| 2026-10-08 | 529.39 | 533.51 | 518.79 | 522.61 | — |
| 2026-10-07 | 530.72 | 531.73 | 524.69 | 529.76 | — |
| 2026-10-06 | 531.68 | 535.69 | 528.82 | 529.3 | — |
| 2026-10-05 | 521.82 | 532.35 | 521.53 | 525.18 | — |
| 2026-10-02 | 519.09 | 522.5 | 513.66 | 517.53 | — |
| 2026-10-01 | 519.88 | 522.85 | 512.17 | 512.8 | — |
| 2026-09-30 | 510.8 | 519.83 | 510.33 | 512.9 | — |
| 2026-09-29 | 508.13 | 513.64 | 502.4 | 508.96 | — |
| 2026-09-28 | 505.42 | 513.33 | 502.22 | 509.22 | — |
| 2026-09-25 | 499.14 | 519.4 | 497.3 | 516.17 | — |
| 2026-09-24 | 495.39 | 498.88 | 491.22 | 497.93 | — |
| 2026-09-23 | 500.76 | 509.44 | 495.9 | 500.59 | — |
| 2026-09-21 | 494.95 | 501.87 | 491.33 | 501.61 | — |
| 2026-09-18 | 497.47 | 498.65 | 491.1 | 493.78 | — |
| 2026-09-17 | 497.8 | 501.47 | 493.27 | 497.75 | — |
| 2026-09-16 | 493.17 | 495.92 | 487.23 | 490.3 | — |
| 2026-09-15 | 500 | 505.9 | 495.54 | 497.12 | — |
| 2026-09-14 | 497.5 | 509.93 | 495.34 | 505.41 | — |
| 2026-09-11 | 495.63 | 498.97 | 492.58 | 495.63 | — |
| 2026-09-10 | 488.32 | 494.52 | 486 | 492.44 | — |
| 2026-09-09 | 493.07 | 494.39 | 489.8 | 491.65 | — |
| 2026-09-08 | 493.01 | 495.19 | 490.15 | 493.95 | — |
| 2026-09-04 | 510 | 511 | 499.36 | 499.7 | — |
| 2026-09-02 | 500.17 | 500.27 | 493.81 | 496.82 | — |
| 2026-09-01 | 498.01 | 505.97 | 496.78 | 501.02 | — |
| 2026-08-31 | 510.33 | 512.19 | 506.4 | 507.29 | — |
| 2026-08-28 | 505.33 | 517.78 | 504.87 | 513.53 | — |
| 2026-08-27 | 494.88 | 506.48 | 490.08 | 505.06 | — |
| 2026-08-26 | 487.85 | 497.4 | 487.31 | 496.37 | — |
| 2026-08-25 | 485.44 | 492.44 | 484.3 | 491.71 | — |
| 2026-08-24 | 483.21 | 490.61 | 481.86 | 487.31 | — |
| 2026-08-21 | 479.88 | 486.36 | 478.53 | 483.24 | — |
| 2026-08-20 | 483 | 484.16 | 479.5 | 481.15 | — |
| 2026-08-19 | 479.81 | 489.29 | 479.55 | 484.31 | — |
| 2026-08-18 | 481.54 | 484.27 | 477.15 | 481.63 | — |
| 2026-08-17 | 490.22 | 492.66 | 478.41 | 480.35 | — |
| 2026-08-14 | 496.36 | 500.01 | 493.92 | 495.4 | — |
| 2026-08-13 | 493.27 | 501.34 | 493.01 | 496.88 | — |
| 2026-08-12 | 500.24 | 501.5 | 491.52 | 492.43 | — |
| 2026-08-11 | 504.01 | 505.33 | 499.55 | 503.81 | — |
| 2026-08-10 | 503.44 | 513.73 | 502.5 | 506.06 | — |
| 2026-08-07 | 499.21 | 505.18 | 498.73 | 499.99 | — |
| 2026-08-06 | 488.89 | 501.55 | 488.52 | 499.86 | — |
| 2026-08-05 | 496.36 | 498.21 | 485.68 | 487.46 | — |
| 2026-08-04 | 480.76 | 499.44 | 479.17 | 492.81 | — |
| 2026-08-03 | 476.13 | 491.65 | 475 | 487.65 | — |
| 2026-07-31 | 449.58 | 466.84 | 449.55 | 464.72 | — |
| 2026-07-30 | 438.5 | 458.69 | 432.44 | 451.1 | — |
| 2026-07-29 | 393.4 | 401.25 | 388.74 | 390.54 | — |
| 2026-07-28 | 393.16 | 400.32 | 391.3 | 393.35 | — |
| 2026-07-27 | 390.07 | 394.2 | 387.99 | 389.1 | — |
| 2026-07-24 | 387.05 | 389.03 | 380.65 | 381.7 | — |
| 2026-07-23 | 389.96 | 391.78 | 377.4 | 381.58 | — |
| 2026-07-22 | 399.58 | 401 | 386.97 | 390.34 | — |
| 2026-07-21 | 398.8 | 401.47 | 396.32 | 397.75 | — |
| 2026-07-20 | 391.1 | 403.18 | 389.67 | 402.29 | — |
| 2026-07-17 | 394.86 | 398.39 | 389.39 | 393.82 | — |
| 2026-07-16 | 398.31 | 405.99 | 392.05 | 401.1 | — |
| 2026-07-15 | 387.8 | 398.96 | 386.4 | 395.63 | — |
| 2026-07-14 | 382.51 | 388.19 | 378.65 | 384.93 | — |
| 2026-07-13 | 387.73 | 393.64 | 384.15 | 390.99 | — |
| 2026-07-10 | 387.8 | 391.88 | 381.5 | 385.1 | — |
| 2026-07-09 | 374.45 | 384.65 | 373.35 | 384.36 | — |
| 2026-07-08 | 384.08 | 385.29 | 381.33 | 383.34 | — |
| 2026-07-07 | 392.54 | 395.57 | 388.22 | 388.84 | — |
| 2026-07-06 | 386.81 | 389.15 | 381.22 | 386.74 | — |
| 2026-07-02 | 384.48 | 392.19 | 383.7 | 390.49 | — |
| 2026-07-01 | 380.83 | 388.83 | 374.89 | 384.28 | — |
| 2026-06-30 | 370.88 | 374.15 | 367.47 | 373.02 | — |
| 2026-06-29 | 377.5 | 380.5 | 366.02 | 368.57 | — |
| 2026-06-26 | 357.13 | 376.61 | 355.43 | 372.97 | — |
| 2026-06-25 | 362.7 | 364.23 | 349.2 | 352.83 | — |
| 2026-06-24 | 371.58 | 378.88 | 364.78 | 365.46 | — |
| 2026-06-23 | 372.33 | 377.22 | 370.69 | 373.94 | — |
| 2026-06-22 | 375.74 | 381.63 | 367.07 | 367.34 | — |
| 2026-06-18 | 377.92 | 381.37 | 373.28 | 379.4 | — |
| 2026-06-17 | 390.25 | 390.37 | 377.37 | 378.91 | — |
| 2026-06-16 | 395.78 | 396.84 | 390.69 | 393.83 | — |
| 2026-06-15 | 396.8 | 401.75 | 392.85 | 399.76 | — |
| 2026-06-12 | 391.42 | 391.74 | 382.27 | 390.74 | — |
| 2026-06-11 | 395.11 | 396.85 | 384 | 390.34 | — |
| 2026-06-10 | 398.41 | 405.04 | 397.18 | 397.36 | — |
| 2026-06-09 | 409.03 | 411.98 | 398.48 | 403.41 | — |
| 2026-06-05 | 428.34 | 429.47 | 414.4 | 416.67 | — |
| 2026-06-04 | 435.99 | 436.15 | 426.41 | 428.05 | — |
| 2026-06-03 | 438.45 | 440.39 | 424.25 | 427.34 | — |
| 2026-06-02 | 447.17 | 453.5 | 440.43 | 441.31 | — |
| 2026-06-01 | 465.06 | 466.32 | 458.27 | 460.52 | — |
| 2026-05-29 | 432.71 | 450.33 | 432.36 | 450.24 | — |
| 2026-05-28 | 412.98 | 429.49 | 412.67 | 426.99 | — |
| 2026-05-27 | 411.05 | 415.93 | 409.59 | 412.67 | — |
| 2026-05-22 | 419.54 | 424.4 | 416.33 | 418.57 | — |
| 2026-05-21 | 424.75 | 426.34 | 415.71 | 419.09 | — |
| 2026-05-20 | 414.17 | 422.1 | 411.3 | 421.06 | — |
| 2026-05-19 | 429.89 | 432.7 | 416.5 | 417.42 | — |
| 2026-05-18 | 416.1 | 425.11 | 415.61 | 423.54 | — |
| 2026-05-15 | 414.41 | 428.16 | 412.92 | 421.92 | — |
| 2026-05-14 | 404.48 | 411.83 | 400.88 | 409.43 | — |
| 2026-05-13 | 402.97 | 406.31 | 401.03 | 405.21 | — |
| 2026-05-12 | 414.42 | 415.5 | 406.65 | 407.77 | — |
| 2026-05-11 | 407.77 | 412.69 | 405.5 | 412.66 | — |
| 2026-05-08 | 417.39 | 418.63 | 414 | 415.12 | — |
| 2026-05-07 | 420.11 | 427.98 | 418.76 | 420.77 | — |
| 2026-05-06 | 407.95 | 418.42 | 405.11 | 413.96 | — |
| 2026-05-05 | 415.32 | 416.78 | 408.8 | 411.38 | — |
| 2026-05-04 | 411.55 | 420.78 | 410.8 | 413.62 | — |
| 2026-05-01 | 412.8 | 417.11 | 410.43 | 414.44 | — |
| 2026-04-30 | 410.79 | 414.42 | 398.01 | 407.78 | — |
| 2026-04-29 | 424.58 | 426.82 | 420.29 | 424.46 | — |
| 2026-04-28 | 424.72 | 429.91 | 421.9 | 429.25 | — |
| 2026-04-27 | 422.38 | 427.08 | 417.07 | 424.82 | — |
| 2026-04-24 | 416.98 | 424.89 | 415.8 | 424.62 | — |
| 2026-04-23 | 419.66 | 423.36 | 411.41 | 415.75 | — |
| 2026-04-22 | 426.17 | 433.64 | 423.67 | 432.92 | — |
| 2026-04-21 | 419.98 | 427.18 | 417.24 | 424.16 | — |
| 2026-04-20 | 421.14 | 423.33 | 416.3 | 418.07 | — |
| 2026-04-17 | 424.79 | 431.58 | 420.69 | 422.79 | — |
| 2026-04-16 | 419.99 | 420.82 | 412.14 | 420.26 | — |
| 2026-04-15 | 397.85 | 414.37 | 396.73 | 411.22 | — |