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
2020-10-02 $208.00 $210.99 $205.54 $206.19 32 986 585
2020-10-01 $213.49 $213.99 $211.32 $212.46 26 875 576
2020-09-30 $207.73 $211.98 $206.54 $210.33 33 379 041
2020-09-29 $209.35 $210.07 $206.81 $207.26 23 965 923
2020-09-28 $210.88 $212.57 $208.06 $209.44 31 722 761
2020-09-25 $203.55 $209.04 $202.54 $207.82 29 115 454
2020-09-24 $199.85 $205.57 $199.20 $203.19 31 055 714
2020-09-23 $207.90 $208.10 $200.03 $200.59 30 620 909
2020-09-22 $205.06 $208.10 $202.08 $207.42 33 223 556
2020-09-21 $197.19 $202.71 $196.38 $202.54 39 103 919
2020-09-18 $202.80 $203.65 $196.25 $200.39 54 893 550
2020-09-17 $200.05 $204.33 $199.96 $202.91 33 863 387
2020-09-16 $210.62 $210.65 $204.64 $205.05 26 104 087
2020-09-15 $208.42 $209.78 $206.93 $208.78 21 424 728
2020-09-14 $204.24 $209.20 $204.03 $205.41 30 036 222
2020-09-11 $207.20 $208.63 $201.24 $204.03 33 489 866
2020-09-10 $213.40 $214.74 $204.11 $205.37 34 784 267
2020-09-09 $207.60 $214.84 $206.70 $211.29 45 314 575
2020-09-08 $206.50 $210.03 $202.20 $202.66 51 972 576
2020-09-04 $215.10 $218.36 $205.19 $214.25 58 647 812
2020-09-03 $229.27 $229.31 $214.96 $217.30 57 646 145
2020-09-02 $227.97 $232.86 $227.35 $231.65 33 919 420
2020-09-01 $225.51 $227.45 $224.43 $227.27 24 852 756
2020-08-31 $227.00 $228.70 $224.31 $225.53 28 531 110
2020-08-28 $228.18 $230.64 $226.58 $228.91 26 011 447
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