NASDAQ:MSFT
Microsoft Stock Price (Quote)
$404.27
-7.57 (-1.84%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $404.03 | $430.82 | Thursday, 18th Apr 2024 MSFT stock ended at $404.27. This is 1.84% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.94% from a day low at $404.03 to a day high of $411.88. |
| 90 days | $393.50 | $430.82 | |
| 52 weeks | $275.37 | $430.82 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $410.63 | $411.88 | $404.03 | $404.27 | 20 568 699 |
| 2024-04-17 | $417.25 | $418.88 | $410.33 | $411.84 | 15 779 844 |
| 2024-04-16 | $414.57 | $418.40 | $413.73 | $414.58 | 16 701 613 |
| 2024-04-15 | $426.60 | $426.82 | $413.43 | $413.64 | 20 171 245 |
| 2024-04-12 | $424.05 | $425.18 | $419.77 | $421.90 | 19 158 587 |
| 2024-04-11 | $425.82 | $429.37 | $422.36 | $427.93 | 17 883 128 |
| 2024-04-10 | $422.19 | $424.03 | $419.71 | $423.26 | 16 108 866 |
| 2024-04-09 | $426.44 | $427.73 | $421.63 | $426.28 | 12 415 386 |
| 2024-04-08 | $425.17 | $427.28 | $423.30 | $424.59 | 14 244 785 |
| 2024-04-05 | $420.01 | $426.51 | $418.32 | $425.52 | 16 471 297 |
| 2024-04-04 | $424.99 | $428.67 | $417.57 | $417.88 | 19 275 689 |
| 2024-04-03 | $419.73 | $423.25 | $419.09 | $420.45 | 16 435 777 |
| 2024-04-02 | $420.11 | $422.38 | $417.84 | $421.44 | 17 722 802 |
| 2024-04-01 | $423.95 | $427.89 | $422.22 | $424.57 | 14 744 117 |
| 2024-03-28 | $421.05 | $421.87 | $419.14 | $420.72 | 21 711 778 |
| 2024-03-27 | $424.44 | $424.44 | $419.01 | $421.43 | 16 589 557 |
| 2024-03-26 | $425.61 | $425.98 | $421.38 | $421.65 | 16 615 674 |
| 2024-03-25 | $425.00 | $427.41 | $421.61 | $422.86 | 17 691 049 |
| 2024-03-22 | $429.70 | $429.86 | $426.07 | $428.74 | 17 184 221 |
| 2024-03-21 | $429.83 | $430.82 | $427.17 | $429.37 | 21 126 925 |
| 2024-03-20 | $422.00 | $425.96 | $420.66 | $425.23 | 17 567 053 |
| 2024-03-19 | $417.83 | $421.67 | $415.55 | $421.41 | 19 738 669 |
| 2024-03-18 | $414.25 | $420.73 | $413.79 | $417.32 | 20 038 099 |
| 2024-03-15 | $419.29 | $422.60 | $412.79 | $416.42 | 43 714 326 |
| 2024-03-14 | $420.24 | $427.81 | $417.99 | $425.22 | 33 910 848 |
