Microsoft Corporation (MSFT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MSFT Historical Return
If you invested $1000 in Microsoft Corporation (MSFT) 10 years ago, it would be worth $9,507.15 as of August 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,706.2, while $1000 invested 1 year ago would be worth $983.5. This corresponds to total returns of 850.72%, 70.62%, -1.65%, respectively, with annualized returns of 25.24%, 11.27%, -1.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MSFT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 25, 2026 | 485.44 | 491.71 | 491.71 | 492.44 | 484.3 | 18.78M |
| August 24, 2026 | 483.21 | 487.31 | 487.31 | 490.61 | 481.86 | 15.66M |
| August 21, 2026 | 479.88 | 483.24 | 483.24 | 486.36 | 478.53 | 21.21M |
| August 20, 2026 | 483.3 | 481.15 | 481.15 | 484.16 | 479.5 | 18.14M |
| August 19, 2026 | 480.07 | 484.31 | 484.31 | 489.3 | 479.36 | 19.78M |
| August 18, 2026 | 481.54 | 481.63 | 481.63 | 484.27 | 477.15 | 23.71M |
| August 17, 2026 | 490.14 | 480.35 | 480.35 | 492.66 | 478.41 | 28.25M |
| August 14, 2026 | 496.36 | 495.4 | 495.4 | 500.01 | 493.92 | 15.78M |
| August 13, 2026 | 493.27 | 496.88 | 496.88 | 501.34 | 493.01 | 22.07M |
| August 12, 2026 | 499.99 | 492.43 | 492.43 | 501.5 | 491.52 | 27.28M |
| August 11, 2026 | 504.33 | 503.81 | 503.81 | 505.33 | 499.55 | 22.96M |
| August 10, 2026 | 503.44 | 506.06 | 506.06 | 513.73 | 502.27 | 30.91M |
| August 07, 2026 | 499.21 | 499.99 | 499.99 | 505.18 | 498.73 | 26.94M |
| August 06, 2026 | 488.55 | 499.86 | 499.86 | 501.56 | 488.52 | 35.24M |
| August 05, 2026 | 496.36 | 487.46 | 487.46 | 498.24 | 485.68 | 32.91M |
| August 04, 2026 | 480.9 | 492.81 | 492.81 | 499.44 | 479.17 | 49.57M |
| August 03, 2026 | 476.13 | 487.65 | 487.65 | 491.65 | 475 | 64.22M |
| July 31, 2026 | 450 | 464.72 | 464.72 | 466.84 | 449.33 | 60.34M |
| July 30, 2026 | 437.9 | 451.1 | 451.1 | 458.69 | 432.44 | 109.34M |
| July 29, 2026 | 393.4 | 390.54 | 390.54 | 401.25 | 388.74 | 41.06M |
| July 28, 2026 | 393.16 | 393.35 | 393.35 | 400.32 | 391.3 | 32.16M |
| July 27, 2026 | 390.08 | 389.1 | 389.1 | 394.2 | 387.99 | 27.71M |
| July 24, 2026 | 387.05 | 381.7 | 381.7 | 389.03 | 380.65 | 27.42M |
| July 23, 2026 | 389.97 | 381.58 | 381.58 | 391.78 | 377.39 | 30M |
| July 22, 2026 | 399.58 | 390.34 | 390.34 | 401 | 386.96 | 27.56M |
| July 21, 2026 | 398.81 | 397.75 | 397.75 | 401.47 | 396.32 | 23.66M |
| July 20, 2026 | 391.41 | 402.29 | 402.29 | 403.18 | 389.65 | 27.61M |
| July 17, 2026 | 394.86 | 393.82 | 393.82 | 398.39 | 389.39 | 32.09M |
| July 16, 2026 | 398.31 | 401.1 | 401.1 | 405.99 | 392.05 | 36.47M |
| July 15, 2026 | 387.8 | 395.63 | 395.63 | 398.96 | 386.4 | 35.62M |
| July 14, 2026 | 382.82 | 384.93 | 384.93 | 388.19 | 378.65 | 26.89M |
| July 13, 2026 | 387.75 | 390.99 | 390.99 | 393.65 | 384.15 | 28.4M |
| July 10, 2026 | 387.8 | 385.1 | 385.1 | 391.91 | 381.5 | 23.97M |
| July 09, 2026 | 374.45 | 384.36 | 384.36 | 384.65 | 373.35 | 30.35M |
| July 08, 2026 | 384.03 | 383.34 | 383.34 | 385.31 | 381.33 | 24.76M |
| July 07, 2026 | 392.49 | 388.84 | 388.84 | 395.57 | 388.22 | 28.96M |
| July 06, 2026 | 387.04 | 386.74 | 386.74 | 389.15 | 381.22 | 32.1M |
| July 02, 2026 | 384.48 | 390.49 | 390.49 | 392.2 | 383.7 | 40.69M |
| July 01, 2026 | 380.83 | 384.28 | 384.28 | 388.83 | 374.89 | 45.65M |
| June 30, 2026 | 371.03 | 373.02 | 373.02 | 374.15 | 367.45 | 43.52M |
| June 29, 2026 | 377.5 | 368.57 | 368.57 | 380.5 | 359.9 | 50.47M |
| June 26, 2026 | 357.15 | 372.97 | 372.97 | 376.61 | 355.43 | 181.04M |
| June 25, 2026 | 362.77 | 352.83 | 352.83 | 364.23 | 349.2 | 64.38M |
| June 24, 2026 | 371.57 | 365.46 | 365.46 | 378.88 | 364.78 | 44.2M |
| June 23, 2026 | 372.38 | 373.94 | 373.94 | 377.22 | 370.67 | 39.42M |
| June 22, 2026 | 375.74 | 367.34 | 367.34 | 381.63 | 367.07 | 43.93M |
| June 18, 2026 | 377.82 | 379.4 | 379.4 | 381.37 | 373.28 | 55.65M |
| June 17, 2026 | 390.25 | 378.91 | 378.91 | 390.37 | 377.37 | 41.19M |
| June 16, 2026 | 395.79 | 393.83 | 393.83 | 396.84 | 390.69 | 30.44M |
| June 15, 2026 | 396.8 | 399.76 | 399.76 | 401.75 | 392.85 | 31.9M |
| June 12, 2026 | 391.43 | 390.74 | 390.74 | 391.74 | 382.27 | 34.44M |
| June 11, 2026 | 395.21 | 390.34 | 390.34 | 396.85 | 384 | 46.22M |
| June 10, 2026 | 398.55 | 397.36 | 397.36 | 405.04 | 397.16 | 30.39M |
| June 09, 2026 | 409.03 | 403.41 | 403.41 | 411.98 | 398.48 | 34.13M |
| June 08, 2026 | 414.14 | 411.74 | 411.74 | 417.16 | 408.56 | 31.59M |
| June 05, 2026 | 428.34 | 416.67 | 416.67 | 429.47 | 414.4 | 33.83M |
| June 04, 2026 | 435.81 | 428.05 | 428.05 | 436.15 | 426.41 | 26.09M |
| June 03, 2026 | 438.45 | 427.34 | 427.34 | 440.39 | 424.25 | 35.95M |
| June 02, 2026 | 446.88 | 441.31 | 441.31 | 453.5 | 440.43 | 36.39M |
| June 01, 2026 | 464.84 | 460.52 | 460.52 | 466.32 | 458.27 | 52.11M |
AD
