NASDAQ:MSFT
Microsoft Stock Price (Quote)
$406.32
+7.28 (+1.82%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $388.04 | $429.37 | Friday, 26th Apr 2024 MSFT stock ended at $406.32. This is 1.82% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.78% from a day low at $405.76 to a day high of $413.00. |
| 90 days | $388.04 | $430.82 | |
| 52 weeks | $303.31 | $430.82 |
| Date | Open | High | Low | Close | Volume |
| Sep 21, 2023 | $319.26 | $325.35 | $316.96 | $319.53 | 33 698 152 |
| Sep 20, 2023 | $329.51 | $329.59 | $320.51 | $320.77 | 20 134 974 |
| Sep 19, 2023 | $326.17 | $329.39 | $324.52 | $328.65 | 16 125 800 |
| Sep 18, 2023 | $327.80 | $330.40 | $326.36 | $329.06 | 15 576 537 |
| Sep 15, 2023 | $336.92 | $337.40 | $329.65 | $330.22 | 35 842 147 |
| Sep 14, 2023 | $339.15 | $340.86 | $336.57 | $338.70 | 19 422 981 |
| Sep 13, 2023 | $331.31 | $336.84 | $331.17 | $336.06 | 15 115 587 |
| Sep 12, 2023 | $335.82 | $336.79 | $331.48 | $331.77 | 17 181 368 |
| Sep 11, 2023 | $337.24 | $338.42 | $335.43 | $337.94 | 15 912 100 |
| Sep 08, 2023 | $330.09 | $336.16 | $329.46 | $334.27 | 18 256 750 |
| Sep 07, 2023 | $331.29 | $333.08 | $329.03 | $329.91 | 16 782 164 |
| Sep 06, 2023 | $333.38 | $334.46 | $330.18 | $332.88 | 15 235 307 |
| Sep 05, 2023 | $329.00 | $334.84 | $328.66 | $333.55 | 18 105 063 |
| Sep 01, 2023 | $331.31 | $331.98 | $326.78 | $328.66 | 14 252 934 |
| Aug 31, 2023 | $329.20 | $330.91 | $326.78 | $327.76 | 21 503 677 |
| Aug 30, 2023 | $328.67 | $329.81 | $326.45 | $328.79 | 13 723 821 |
| Aug 29, 2023 | $321.88 | $328.98 | $321.88 | $328.41 | 19 070 815 |
| Aug 28, 2023 | $325.66 | $326.15 | $321.72 | $323.70 | 13 052 690 |
| Aug 25, 2023 | $321.47 | $325.36 | $318.80 | $322.98 | 18 995 105 |
| Aug 24, 2023 | $332.85 | $332.98 | $319.96 | $319.97 | 21 471 301 |
| Aug 23, 2023 | $323.82 | $329.20 | $323.46 | $327.00 | 16 925 872 |
| Aug 22, 2023 | $325.50 | $326.08 | $321.46 | $322.46 | 16 040 763 |
| Aug 21, 2023 | $317.93 | $322.77 | $317.04 | $321.88 | 20 574 402 |
| Aug 18, 2023 | $314.49 | $318.38 | $311.55 | $316.48 | 24 127 523 |
| Aug 17, 2023 | $320.54 | $321.87 | $316.21 | $316.88 | 20 243 800 |
