NASDAQ:MSFT
Microsoft Stock Price (Quote)
$404.27
-7.57 (-1.84%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $404.03 | $430.82 | Thursday, 18th Apr 2024 MSFT stock ended at $404.27. This is 1.84% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.94% from a day low at $404.03 to a day high of $411.88. |
| 90 days | $393.50 | $430.82 | |
| 52 weeks | $275.37 | $430.82 |
| Date | Open | High | Low | Close | Volume |
| 2021-01-06 | $212.17 | $216.49 | $211.94 | $212.25 | 35 751 383 |
| 2021-01-05 | $217.26 | $218.52 | $215.70 | $217.90 | 23 556 967 |
| 2021-01-04 | $222.53 | $223.00 | $214.81 | $217.69 | 37 044 429 |
| 2020-12-31 | $221.70 | $223.00 | $219.68 | $222.42 | 20 786 019 |
| 2020-12-30 | $225.23 | $225.63 | $221.47 | $221.68 | 19 943 403 |
| 2020-12-29 | $226.31 | $227.18 | $223.58 | $224.15 | 17 183 719 |
| 2020-12-28 | $224.45 | $226.03 | $223.02 | $224.96 | 17 762 701 |
| 2020-12-24 | $221.42 | $223.61 | $221.20 | $222.75 | 10 539 685 |
| 2020-12-23 | $223.11 | $223.56 | $220.80 | $221.02 | 18 570 546 |
| 2020-12-22 | $222.69 | $225.63 | $221.85 | $223.94 | 22 391 816 |
| 2020-12-21 | $217.55 | $224.00 | $217.28 | $222.59 | 36 519 441 |
| 2020-12-18 | $218.59 | $219.69 | $216.02 | $218.59 | 62 980 449 |
| 2020-12-17 | $219.87 | $220.89 | $217.92 | $219.42 | 30 814 660 |
| 2020-12-16 | $214.75 | $220.11 | $214.72 | $219.28 | 34 595 517 |
| 2020-12-15 | $215.17 | $215.42 | $212.24 | $214.13 | 26 661 915 |
| 2020-12-14 | $213.10 | $216.21 | $212.88 | $214.20 | 28 257 465 |
| 2020-12-11 | $210.05 | $213.32 | $209.11 | $213.26 | 30 760 804 |
| 2020-12-10 | $211.77 | $213.08 | $210.36 | $210.52 | 26 729 449 |
| 2020-12-09 | $215.16 | $215.23 | $211.21 | $211.80 | 32 155 163 |
| 2020-12-08 | $213.97 | $216.95 | $212.89 | $216.01 | 22 658 426 |
| 2020-12-07 | $214.37 | $215.54 | $212.99 | $214.29 | 24 368 170 |
| 2020-12-04 | $214.22 | $215.38 | $213.18 | $214.36 | 24 273 335 |
| 2020-12-03 | $214.61 | $216.38 | $213.65 | $214.24 | 24 914 505 |
| 2020-12-02 | $214.88 | $215.47 | $212.80 | $215.37 | 23 408 875 |
| 2020-12-01 | $214.51 | $217.32 | $213.35 | $216.21 | 30 498 026 |
