NASDAQ:MSFT
Microsoft Stock Price (Quote)
$399.04
-10.02 (-2.45%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $388.04 | $429.37 | Thursday, 25th Apr 2024 MSFT stock ended at $399.04. This is 2.45% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.05% from a day low at $388.04 to a day high of $399.89. |
| 90 days | $388.04 | $430.82 | |
| 52 weeks | $295.27 | $430.82 |
| Date | Open | High | Low | Close | Volume |
| Oct 25, 2023 | $345.02 | $346.20 | $337.62 | $340.67 | 54 407 329 |
| Oct 24, 2023 | $331.30 | $331.84 | $327.60 | $330.53 | 26 585 446 |
| Oct 23, 2023 | $325.47 | $332.73 | $324.42 | $329.32 | 22 758 307 |
| Oct 20, 2023 | $331.72 | $331.92 | $325.47 | $326.67 | 24 991 792 |
| Oct 19, 2023 | $332.15 | $336.88 | $330.91 | $331.32 | 24 995 421 |
| Oct 18, 2023 | $332.49 | $335.59 | $328.31 | $330.11 | 22 015 595 |
| Oct 17, 2023 | $329.59 | $333.46 | $327.43 | $332.06 | 17 350 208 |
| Oct 16, 2023 | $331.05 | $336.09 | $330.60 | $332.64 | 21 921 848 |
| Oct 13, 2023 | $332.38 | $333.83 | $326.36 | $327.73 | 21 053 857 |
| Oct 12, 2023 | $330.57 | $333.63 | $328.73 | $331.16 | 18 444 319 |
| Oct 11, 2023 | $331.21 | $332.82 | $329.14 | $332.42 | 18 635 785 |
| Oct 10, 2023 | $330.96 | $331.10 | $327.67 | $328.39 | 20 527 113 |
| Oct 09, 2023 | $324.75 | $330.30 | $323.23 | $329.82 | 19 834 345 |
| Oct 06, 2023 | $316.55 | $329.19 | $316.30 | $327.26 | 25 055 307 |
| Oct 05, 2023 | $319.09 | $319.98 | $314.90 | $319.36 | 16 204 392 |
| Oct 04, 2023 | $314.03 | $320.04 | $314.00 | $318.96 | 19 818 600 |
| Oct 03, 2023 | $320.83 | $321.39 | $311.22 | $313.39 | 19 895 814 |
| Oct 02, 2023 | $316.28 | $321.88 | $315.18 | $321.80 | 19 901 001 |
| Sep 29, 2023 | $317.75 | $319.47 | $314.99 | $315.75 | 23 103 150 |
| Sep 28, 2023 | $310.99 | $315.48 | $309.45 | $313.64 | 18 667 636 |
| Sep 27, 2023 | $312.30 | $314.30 | $309.71 | $312.79 | 18 931 985 |
| Sep 26, 2023 | $315.13 | $315.88 | $310.06 | $312.14 | 26 023 678 |
| Sep 25, 2023 | $316.59 | $317.67 | $315.01 | $317.54 | 15 626 027 |
| Sep 22, 2023 | $321.32 | $321.42 | $316.15 | $317.01 | 21 103 284 |
| Sep 21, 2023 | $319.26 | $325.35 | $316.96 | $319.53 | 33 698 152 |
