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
Click to get the best stock tips daily for free!

About Microsoft Corporation

Microsoft Microsoft Corporation develops, licenses, and supports software, services, devices, and solutions worldwide. Its Productivity and Business Processes segment offers Office, Exchange, SharePoint, Microsoft Teams, Office 365 Security and Compliance, and Skype for Business, as well as related Client Access Licenses (CAL); Skype, Outlook.com, OneDrive, and LinkedIn; and Dynamics 365, a set of cloud-based and on-premises business solutions for organiza... MSFT Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT