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 |
| 2021-03-22 | $230.27 | $236.90 | $230.14 | $235.99 | 28 373 972 |
| 2021-03-19 | $231.02 | $232.47 | $229.35 | $230.35 | 45 921 902 |
| 2021-03-18 | $232.56 | $234.19 | $230.33 | $230.72 | 34 612 949 |
| 2021-03-17 | $236.15 | $238.55 | $233.23 | $237.04 | 29 500 653 |
| 2021-03-16 | $236.28 | $240.06 | $235.94 | $237.71 | 27 716 469 |
| 2021-03-15 | $234.96 | $235.19 | $231.81 | $234.81 | 25 931 926 |
| 2021-03-12 | $234.01 | $235.82 | $233.23 | $235.75 | 22 591 232 |
| 2021-03-11 | $234.96 | $239.17 | $234.31 | $237.13 | 29 773 880 |
| 2021-03-10 | $237.00 | $237.00 | $232.04 | $232.42 | 29 628 152 |
| 2021-03-09 | $232.88 | $235.38 | $231.67 | $233.78 | 32 751 923 |
| 2021-03-08 | $231.37 | $233.37 | $227.13 | $227.39 | 34 883 651 |
| 2021-03-05 | $229.52 | $233.27 | $226.46 | $231.60 | 41 220 007 |
| 2021-03-04 | $226.74 | $232.49 | $224.26 | $226.73 | 44 170 848 |
| 2021-03-03 | $232.16 | $233.58 | $227.26 | $227.56 | 33 749 316 |
| 2021-03-02 | $237.01 | $237.30 | $233.45 | $233.87 | 22 209 828 |
| 2021-03-01 | $235.90 | $237.47 | $233.15 | $236.94 | 25 074 931 |
| 2021-02-26 | $231.53 | $235.37 | $229.54 | $232.38 | 37 545 055 |
| 2021-02-25 | $232.08 | $234.59 | $227.88 | $228.99 | 39 118 089 |
| 2021-02-24 | $230.01 | $235.20 | $229.00 | $234.55 | 26 032 328 |
| 2021-02-23 | $230.33 | $234.83 | $228.73 | $233.27 | 30 027 797 |
| 2021-02-22 | $237.42 | $237.93 | $232.40 | $234.51 | 36 182 764 |
| 2021-02-19 | $243.75 | $243.86 | $240.18 | $240.97 | 25 105 266 |
| 2021-02-18 | $241.80 | $243.93 | $240.86 | $243.79 | 16 925 563 |
| 2021-02-17 | $241.32 | $244.31 | $240.94 | $244.20 | 21 673 109 |
| 2021-02-16 | $245.03 | $246.13 | $242.92 | $243.70 | 26 728 487 |
