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 |
| 2024-03-13 | $418.10 | $418.10 | $411.47 | $415.10 | 16 980 891 |
| 2024-03-12 | $407.62 | $415.57 | $406.79 | $415.28 | 21 388 946 |
| 2024-03-11 | $403.76 | $405.67 | $401.26 | $404.52 | 15 998 236 |
| 2024-03-08 | $407.96 | $410.42 | $404.35 | $406.22 | 17 224 588 |
| 2024-03-07 | $406.12 | $409.78 | $402.25 | $409.14 | 18 128 670 |
| 2024-03-06 | $402.97 | $405.16 | $398.39 | $402.09 | 22 146 639 |
| 2024-03-05 | $413.96 | $414.15 | $400.64 | $402.65 | 26 668 614 |
| 2024-03-04 | $413.44 | $417.35 | $412.32 | $414.92 | 17 101 028 |
| 2024-03-01 | $411.05 | $415.86 | $410.88 | $415.50 | 17 596 713 |
| 2024-02-29 | $408.64 | $414.20 | $405.92 | $413.64 | 31 690 048 |
| 2024-02-28 | $408.18 | $409.30 | $405.32 | $407.72 | 12 997 566 |
| 2024-02-27 | $407.99 | $408.32 | $403.85 | $407.48 | 14 724 160 |
| 2024-02-26 | $411.46 | $412.16 | $407.36 | $407.54 | 15 929 424 |
| 2024-02-23 | $415.67 | $415.86 | $408.98 | $410.34 | 16 117 312 |
| 2024-02-22 | $410.19 | $412.80 | $408.57 | $411.65 | 25 452 946 |
| 2024-02-21 | $400.17 | $402.29 | $397.22 | $402.18 | 17 754 737 |
| 2024-02-20 | $403.24 | $404.45 | $398.01 | $402.79 | 24 017 664 |
| 2024-02-16 | $407.96 | $408.27 | $403.53 | $404.06 | 21 641 827 |
| 2024-02-15 | $408.14 | $409.13 | $404.29 | $406.56 | 21 591 219 |
| 2024-02-14 | $408.07 | $409.84 | $404.57 | $409.49 | 20 197 143 |
| 2024-02-13 | $404.94 | $410.07 | $403.40 | $406.32 | 27 192 544 |
| 2024-02-12 | $420.56 | $420.74 | $414.75 | $415.26 | 20 387 818 |
| 2024-02-09 | $415.25 | $420.82 | $415.09 | $420.55 | 21 748 087 |
| 2024-02-08 | $414.05 | $415.56 | $412.53 | $414.11 | 17 608 580 |
| 2024-02-07 | $407.44 | $414.30 | $407.40 | $414.05 | 22 233 643 |
