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 |
| 2020-11-30 | $214.10 | $214.76 | $210.84 | $214.07 | 32 696 815 |
| 2020-11-27 | $214.85 | $216.27 | $214.04 | $215.23 | 14 483 342 |
| 2020-11-25 | $215.11 | $215.29 | $212.46 | $213.87 | 20 871 972 |
| 2020-11-24 | $209.59 | $214.25 | $208.86 | $213.86 | 33 830 438 |
| 2020-11-23 | $210.95 | $212.29 | $208.16 | $210.11 | 25 499 552 |
| 2020-11-20 | $212.20 | $213.29 | $210.00 | $210.39 | 22 403 804 |
| 2020-11-19 | $211.38 | $213.03 | $209.93 | $212.42 | 24 667 906 |
| 2020-11-18 | $213.65 | $215.17 | $210.93 | $211.08 | 27 835 793 |
| 2020-11-17 | $216.10 | $217.68 | $214.08 | $214.46 | 23 995 727 |
| 2020-11-16 | $214.87 | $217.74 | $214.52 | $217.23 | 24 469 712 |
| 2020-11-13 | $216.36 | $217.42 | $214.16 | $216.51 | 18 577 764 |
| 2020-11-12 | $217.21 | $219.11 | $214.46 | $215.44 | 21 534 512 |
| 2020-11-11 | $212.39 | $218.04 | $212.20 | $216.55 | 29 249 574 |
| 2020-11-10 | $214.50 | $216.50 | $209.72 | $211.01 | 43 859 285 |
| 2020-11-09 | $224.44 | $228.12 | $217.88 | $218.39 | 44 140 741 |
| 2020-11-06 | $222.26 | $224.36 | $218.03 | $223.72 | 25 137 950 |
| 2020-11-05 | $222.04 | $224.12 | $221.15 | $223.29 | 35 907 522 |
| 2020-11-04 | $214.02 | $218.32 | $212.42 | $216.39 | 41 906 139 |
| 2020-11-03 | $203.89 | $208.12 | $203.12 | $206.43 | 27 286 706 |
| 2020-11-02 | $204.29 | $205.28 | $200.12 | $202.33 | 30 532 390 |
| 2020-10-30 | $203.50 | $204.29 | $199.62 | $202.47 | 36 821 394 |
| 2020-10-29 | $204.07 | $207.36 | $203.37 | $204.72 | 30 950 546 |
| 2020-10-28 | $207.67 | $208.84 | $202.10 | $202.68 | 50 647 769 |
| 2020-10-27 | $211.59 | $214.67 | $210.33 | $213.25 | 33 431 981 |
| 2020-10-26 | $213.85 | $216.34 | $208.10 | $210.08 | 36 465 546 |
