Microsoft Corporation (MSFT) NASDAQ

Currency In USD

MSFT Historical Return

If you invested $1000 in Microsoft Corporation (MSFT) 10 years ago, it would be worth $8,391.21 as of July 16, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,485.56, while $1000 invested 1 year ago would be worth $797.91. This corresponds to total returns of 739.12%, 48.56%, -20.21%, respectively, with annualized returns of 23.7%, 8.23%, -20.21%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MSFT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 29, 2026	432.55	450.24	450.24	450.33	432.36	77.17M
May 28, 2026	412.98	426.99	426.99	429.49	412.67	46.82M
May 27, 2026	411.05	412.67	412.67	415.93	409.59	27.18M
May 26, 2026	416.43	416.03	416.03	419.77	413.02	30.31M
May 22, 2026	419.54	418.57	418.57	424.4	416.33	22.32M
May 21, 2026	424.75	419.09	419.09	426.34	415.71	31.29M
May 20, 2026	414.17	421.06	421.06	422.1	411.3	27.76M
May 19, 2026	429.9	417.42	417.42	432.7	416.49	37.46M
May 18, 2026	416.62	423.54	423.54	425.12	415.61	31.06M
May 15, 2026	414.27	421.92	421.92	428.17	412.91	50.25M
May 14, 2026	404.48	409.43	409.43	411.84	400.88	25.16M
May 13, 2026	402.97	405.21	405.21	406.31	401.03	27.75M
May 12, 2026	414.48	407.77	407.77	415.5	406.64	37M
May 11, 2026	407.87	412.66	412.66	412.69	405.5	34.35M
May 08, 2026	417.39	415.12	415.12	418.63	414	33.11M
May 07, 2026	420.11	420.77	420.77	427.98	418.76	33.88M
May 06, 2026	408	413.96	413.96	418.42	405.11	30.15M
May 05, 2026	415.32	411.38	411.38	416.78	408.8	25.11M
May 04, 2026	411.54	413.62	413.62	420.78	410.8	27.91M
May 01, 2026	412.8	414.44	414.44	417.11	410.44	31.17M
April 30, 2026	410.81	407.78	407.78	414.42	398.01	70.35M
April 29, 2026	424.58	424.46	424.46	426.82	420.29	32.32M
April 28, 2026	424.57	429.25	429.25	429.91	421.9	30.2M
April 27, 2026	422.38	424.82	424.82	427.11	417.07	30.73M
April 24, 2026	416.97	424.62	424.62	424.95	415.8	27.38M
April 23, 2026	419.89	415.75	415.75	423.66	411.41	37.76M
April 22, 2026	426.19	432.92	432.92	433.7	423.67	28.78M
April 21, 2026	420.24	424.16	424.16	427.18	417.2	31.83M