NASDAQ:MSFT
Microsoft Stock Price (Quote)
$409.06
+1.49 (+0.366%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $395.75 | $429.37 | Wednesday, 24th Apr 2024 MSFT stock ended at $409.06. This is 0.366% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.40% from a day low at $406.78 to a day high of $412.46. |
| 90 days | $395.75 | $430.82 | |
| 52 weeks | $292.74 | $430.82 |
| Date | Open | High | Low | Close | Volume |
| Nov 29, 2023 | $383.76 | $384.30 | $377.44 | $378.85 | 23 233 997 |
| Nov 28, 2023 | $378.35 | $383.00 | $378.16 | $382.70 | 19 835 227 |
| Nov 27, 2023 | $376.78 | $380.64 | $376.21 | $378.61 | 20 541 197 |
| Nov 24, 2023 | $377.33 | $377.97 | $375.14 | $377.43 | 9 344 965 |
| Nov 22, 2023 | $378.00 | $379.79 | $374.97 | $377.85 | 23 307 350 |
| Nov 21, 2023 | $375.67 | $376.22 | $371.12 | $373.07 | 25 189 959 |
| Nov 20, 2023 | $371.22 | $378.87 | $371.00 | $377.44 | 50 894 583 |
| Nov 17, 2023 | $373.61 | $374.37 | $367.00 | $369.85 | 37 419 964 |
| Nov 16, 2023 | $370.96 | $376.35 | $370.19 | $376.17 | 25 467 430 |
| Nov 15, 2023 | $371.28 | $373.13 | $367.11 | $369.67 | 26 120 715 |
| Nov 14, 2023 | $371.01 | $371.95 | $367.35 | $370.27 | 26 144 579 |
| Nov 13, 2023 | $368.22 | $368.46 | $365.92 | $366.68 | 19 318 985 |
| Nov 10, 2023 | $361.49 | $370.09 | $361.07 | $369.67 | 25 133 509 |
| Nov 09, 2023 | $362.30 | $364.79 | $360.36 | $360.69 | 21 186 290 |
| Nov 08, 2023 | $361.68 | $363.87 | $360.55 | $363.20 | 22 943 481 |
| Nov 07, 2023 | $359.40 | $362.46 | $357.63 | $360.53 | 23 185 438 |
| Nov 06, 2023 | $353.45 | $357.54 | $353.35 | $356.53 | 23 274 525 |
| Nov 03, 2023 | $349.63 | $354.39 | $347.33 | $352.80 | 22 486 335 |
| Nov 02, 2023 | $347.24 | $348.81 | $344.77 | $348.32 | 23 004 558 |
| Nov 01, 2023 | $339.79 | $347.41 | $339.66 | $346.07 | 27 060 277 |
| Oct 31, 2023 | $338.85 | $339.00 | $334.69 | $338.11 | 18 443 131 |
| Oct 30, 2023 | $333.41 | $339.45 | $331.84 | $337.31 | 21 582 821 |
| Oct 27, 2023 | $330.43 | $336.70 | $328.40 | $329.81 | 29 118 560 |
| Oct 26, 2023 | $340.54 | $341.63 | $326.94 | $327.89 | 36 048 221 |
| Oct 25, 2023 | $345.02 | $346.20 | $337.62 | $340.67 | 54 407 329 |
