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 |
| Apr 26, 2024 | $412.17 | $413.00 | $405.76 | $406.32 | 29 512 911 |
| Apr 25, 2024 | $394.03 | $399.89 | $388.04 | $399.04 | 37 274 404 |
| Apr 24, 2024 | $409.56 | $412.46 | $406.78 | $409.06 | 14 269 723 |
| Apr 23, 2024 | $404.24 | $408.20 | $403.06 | $407.57 | 14 972 575 |
| Apr 22, 2024 | $400.08 | $402.84 | $395.75 | $400.96 | 19 579 511 |
| Apr 19, 2024 | $404.03 | $405.48 | $397.77 | $399.12 | 29 021 678 |
| Apr 18, 2024 | $410.63 | $411.88 | $404.03 | $404.27 | 20 568 699 |
| Apr 17, 2024 | $417.25 | $418.88 | $410.33 | $411.84 | 15 779 844 |
| Apr 16, 2024 | $414.57 | $418.40 | $413.73 | $414.58 | 16 701 613 |
| Apr 15, 2024 | $426.60 | $426.82 | $413.43 | $413.64 | 20 171 245 |
| Apr 12, 2024 | $424.05 | $425.18 | $419.77 | $421.90 | 19 158 587 |
| Apr 11, 2024 | $425.82 | $429.37 | $422.36 | $427.93 | 17 883 128 |
| Apr 10, 2024 | $422.19 | $424.03 | $419.71 | $423.26 | 16 108 866 |
| Apr 09, 2024 | $426.44 | $427.73 | $421.63 | $426.28 | 12 415 386 |
| Apr 08, 2024 | $425.17 | $427.28 | $423.30 | $424.59 | 14 244 785 |
| Apr 05, 2024 | $420.01 | $426.51 | $418.32 | $425.52 | 16 471 297 |
| Apr 04, 2024 | $424.99 | $428.67 | $417.57 | $417.88 | 19 275 689 |
| Apr 03, 2024 | $419.73 | $423.25 | $419.09 | $420.45 | 16 435 777 |
| Apr 02, 2024 | $420.11 | $422.38 | $417.84 | $421.44 | 17 722 802 |
| Apr 01, 2024 | $423.95 | $427.89 | $422.22 | $424.57 | 14 744 117 |
| Mar 28, 2024 | $421.05 | $421.87 | $419.14 | $420.72 | 21 711 778 |
| Mar 27, 2024 | $424.44 | $424.44 | $419.01 | $421.43 | 16 589 557 |
| Mar 26, 2024 | $425.61 | $425.98 | $421.38 | $421.65 | 16 615 674 |
| Mar 25, 2024 | $425.00 | $427.41 | $421.61 | $422.86 | 17 691 049 |
| Mar 22, 2024 | $429.70 | $429.86 | $426.07 | $428.74 | 17 184 221 |
