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 |
| 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 |
| 2021-04-05 | $242.76 | $249.96 | $242.70 | $249.07 | 36 652 084 |
| 2021-04-01 | $238.47 | $242.84 | $238.05 | $242.35 | 29 544 715 |
| 2021-03-31 | $232.91 | $239.10 | $232.39 | $235.77 | 42 691 379 |
| 2021-03-30 | $233.53 | $233.85 | $231.10 | $231.85 | 24 057 154 |
| 2021-03-29 | $236.59 | $236.80 | $231.88 | $235.24 | 25 013 015 |
| 2021-03-26 | $231.55 | $236.71 | $231.55 | $236.48 | 25 393 485 |
| 2021-03-25 | $235.30 | $236.94 | $231.57 | $232.34 | 33 799 260 |
| 2021-03-24 | $237.85 | $238.00 | $235.32 | $235.46 | 25 556 151 |
| 2021-03-23 | $237.49 | $241.05 | $237.07 | $237.58 | 31 493 978 |
