NASDAQ:MSFT
Microsoft Stock Price (Quote)
$421.43
-0.220 (-0.0522%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $398.39 | $430.82 | Wednesday, 27th Mar 2024 MSFT stock ended at $421.43. This is 0.0522% less than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.30% from a day low at $419.01 to a day high of $424.44. |
90 days | $366.50 | $430.82 | |
52 weeks | $275.37 | $430.82 |
Historical Microsoft Corporation prices
Date | Open | High | Low | Close | Volume |
2021-05-10 | $250.87 | $251.73 | $247.12 | $247.18 | 26 305 403 |
2021-05-07 | $252.15 | $254.30 | $251.17 | $252.46 | 24 776 355 |
2021-05-06 | $246.45 | $249.86 | $244.69 | $249.73 | 26 380 237 |
2021-05-05 | $249.06 | $249.50 | $245.82 | $246.47 | 21 802 859 |
2021-05-04 | $250.97 | $251.21 | $245.76 | $247.79 | 32 218 005 |
2021-05-03 | $253.40 | $254.35 | $251.12 | $251.86 | 19 071 466 |
2021-04-30 | $249.74 | $253.08 | $249.60 | $252.18 | 30 818 786 |
2021-04-29 | $255.46 | $256.10 | $249.00 | $252.51 | 40 589 023 |
2021-04-28 | $256.08 | $256.54 | $252.95 | $254.56 | 46 903 119 |
2021-04-27 | $261.59 | $263.19 | $260.12 | $261.97 | 31 014 213 |
2021-04-26 | $261.66 | $262.44 | $260.17 | $261.55 | 19 763 346 |
2021-04-23 | $257.88 | $261.51 | $257.27 | $261.15 | 21 170 155 |
2021-04-22 | $260.21 | $261.78 | $255.64 | $257.17 | 25 510 032 |
2021-04-21 | $258.94 | $260.68 | $257.25 | $260.58 | 22 687 251 |
2021-04-20 | $257.82 | $260.20 | $256.84 | $258.26 | 19 685 539 |
2021-04-19 | $260.19 | $261.48 | $257.82 | $258.74 | 23 209 260 |
2021-04-16 | $259.47 | $261.00 | $257.60 | $260.74 | 24 093 962 |
2021-04-15 | $257.93 | $259.93 | $257.73 | $259.50 | 25 627 481 |
2021-04-14 | $257.48 | $258.83 | $255.16 | $255.59 | 23 070 938 |
2021-04-13 | $257.26 | $259.19 | $256.83 | $258.49 | 23 837 469 |
2021-04-12 | $254.71 | $257.67 | $254.62 | $255.91 | 27 098 913 |
2021-04-09 | $252.87 | $255.99 | $252.44 | $255.85 | 24 260 345 |
2021-04-08 | $252.77 | $254.14 | $252.00 | $253.25 | 23 432 342 |
2021-04-07 | $247.81 | $250.93 | $247.19 | $249.90 | 22 672 415 |
2021-04-06 | $247.61 | $249.40 | $246.88 | $247.86 | 22 673 614 |