NASDAQ:MSFT
Microsoft Stock Price (Quote)
$399.12
-5.15 (-1.27%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $397.77 | $430.82 | Friday, 19th Apr 2024 MSFT stock ended at $399.12. This is 1.27% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.94% from a day low at $397.77 to a day high of $405.48. |
| 90 days | $393.59 | $430.82 | |
| 52 weeks | $275.37 | $430.82 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-07 | $407.44 | $414.30 | $407.40 | $414.05 | 22 233 643 |
| 2024-02-06 | $405.88 | $407.97 | $402.91 | $405.49 | 18 258 568 |
| 2024-02-05 | $409.90 | $411.16 | $403.99 | $405.65 | 25 019 347 |
| 2024-02-02 | $403.81 | $412.64 | $403.56 | $411.22 | 27 625 209 |
| 2024-02-01 | $401.83 | $407.98 | $401.82 | $403.78 | 29 155 588 |
| 2024-01-31 | $406.96 | $415.31 | $397.22 | $397.58 | 46 720 594 |
| 2024-01-30 | $412.26 | $413.04 | $406.45 | $408.59 | 28 545 137 |
| 2024-01-29 | $406.06 | $409.98 | $404.33 | $409.72 | 23 157 134 |
| 2024-01-26 | $404.37 | $406.17 | $402.43 | $403.93 | 17 569 371 |
| 2024-01-25 | $404.32 | $407.01 | $402.53 | $404.87 | 20 529 365 |
| 2024-01-24 | $401.54 | $405.62 | $400.45 | $402.56 | 23 267 570 |
| 2024-01-23 | $395.75 | $399.36 | $393.97 | $398.90 | 18 151 195 |
| 2024-01-22 | $400.02 | $400.62 | $393.59 | $396.51 | 24 305 961 |
| 2024-01-19 | $395.76 | $398.67 | $393.50 | $398.67 | 27 612 946 |
| 2024-01-18 | $391.72 | $393.99 | $390.12 | $393.87 | 21 965 200 |
| 2024-01-17 | $387.98 | $390.11 | $384.82 | $389.47 | 20 243 634 |
| 2024-01-16 | $393.66 | $394.03 | $387.62 | $390.27 | 26 910 992 |
| 2024-01-12 | $385.49 | $388.68 | $384.65 | $388.47 | 21 076 973 |
| 2024-01-11 | $386.00 | $390.68 | $380.38 | $384.63 | 27 409 032 |
| 2024-01-10 | $376.37 | $384.16 | $376.37 | $382.77 | 25 006 742 |
| 2024-01-09 | $372.01 | $375.99 | $371.19 | $375.79 | 20 559 646 |
| 2024-01-08 | $369.30 | $375.20 | $369.03 | $374.69 | 22 305 383 |
| 2024-01-05 | $368.97 | $372.05 | $366.50 | $367.75 | 19 800 174 |
| 2024-01-04 | $370.67 | $373.10 | $367.17 | $367.94 | 20 669 800 |
| 2024-01-03 | $369.01 | $373.26 | $368.54 | $370.60 | 21 796 968 |
