NASDAQ:MSFT
$335.40
(
0.85%
)
Friday, 2nd Jun 2023
Microsoft Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $303.40 | $337.50 | Friday, 2nd Jun 2023 MSFT stock ended at $335.40. This is 0.85% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 1.49% from a day low at $332.55 to a day high of $337.50. |
| 90 days | $245.73 | $337.50 | |
| 52 weeks | $213.43 | $337.50 |
Historical Microsoft Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $334.25 | $337.50 | $332.55 | $335.40 | 23 183 399 |
| 2023-06-01 | $325.93 | $333.53 | $324.72 | $332.58 | 26 129 172 |
| 2023-05-31 | $332.29 | $335.94 | $327.33 | $328.39 | 38 802 322 |
| 2023-05-30 | $335.23 | $335.74 | $330.53 | $331.21 | 28 589 557 |
| 2023-05-26 | $332.86 | $333.40 | $323.92 | $332.89 | 35 719 560 |
| 2023-05-25 | $323.24 | $326.90 | $320.01 | $325.92 | 39 975 977 |
| 2023-05-24 | $314.73 | $316.50 | $312.61 | $313.85 | 20 837 958 |
| 2023-05-23 | $320.03 | $322.71 | $315.25 | $315.26 | 28 142 813 |
| 2023-05-22 | $318.60 | $322.59 | $318.01 | $321.18 | 21 663 681 |
| 2023-05-19 | $316.74 | $318.74 | $316.38 | $318.34 | 23 526 677 |
| 2023-05-18 | $314.53 | $319.04 | $313.72 | $318.52 | 26 352 869 |
| 2023-05-17 | $312.29 | $314.43 | $310.74 | $314.00 | 22 510 467 |
| 2023-05-16 | $309.83 | $313.70 | $309.95 | $311.74 | 25 552 005 |
| 2023-05-15 | $309.10 | $309.91 | $307.59 | $309.46 | 16 314 801 |
| 2023-05-12 | $310.55 | $310.44 | $306.60 | $308.97 | 19 409 217 |
| 2023-05-11 | $310.10 | $311.11 | $306.26 | $310.11 | 28 746 013 |
| 2023-05-10 | $308.62 | $313.00 | $307.67 | $312.31 | 28 044 102 |
| 2023-05-09 | $308.00 | $310.04 | $306.32 | $307.00 | 20 575 462 |
| 2023-05-08 | $310.13 | $310.10 | $306.09 | $308.65 | 20 875 830 |
| 2023-05-05 | $305.72 | $311.97 | $304.27 | $310.65 | 27 698 254 |
| 2023-05-04 | $306.24 | $307.76 | $303.40 | $305.41 | 22 430 889 |
| 2023-05-03 | $306.62 | $308.60 | $304.11 | $304.40 | 21 751 594 |
| 2023-05-02 | $307.76 | $309.17 | $303.91 | $305.41 | 25 956 426 |
| 2023-05-01 | $306.97 | $308.60 | $305.15 | $305.56 | 20 749 354 |
| 2023-04-28 | $304.01 | $308.93 | $303.31 | $307.26 | 34 589 377 |
| 2023-04-27 | $295.97 | $305.17 | $295.27 | $304.83 | 45 118 614 |
| 2023-04-26 | $296.70 | $299.57 | $292.74 | $295.37 | 64 501 154 |
| 2023-04-25 | $279.51 | $281.60 | $275.37 | $275.42 | 40 836 064 |
| 2023-04-24 | $282.09 | $284.94 | $278.72 | $281.77 | 26 137 169 |
| 2023-04-21 | $285.01 | $286.27 | $283.06 | $285.76 | 21 562 977 |
| 2023-04-20 | $285.25 | $289.03 | $285.08 | $286.11 | 23 210 171 |
| 2023-04-19 | $285.99 | $289.05 | $284.54 | $288.45 | 17 108 306 |
| 2023-04-18 | $291.57 | $291.76 | $287.01 | $288.37 | 20 144 901 |
| 2023-04-17 | $289.93 | $291.60 | $286.16 | $288.80 | 23 811 771 |
| 2023-04-14 | $287.00 | $288.48 | $283.69 | $286.14 | 20 971 855 |
| 2023-04-13 | $283.59 | $289.90 | $283.17 | $289.84 | 24 194 481 |
| 2023-04-12 | $284.79 | $287.01 | $281.96 | $283.49 | 27 359 761 |
| 2023-04-11 | $285.75 | $285.98 | $281.64 | $282.83 | 27 185 524 |
| 2023-04-10 | $289.21 | $289.60 | $284.71 | $289.39 | 23 074 611 |
| 2023-04-06 | $283.21 | $292.08 | $282.03 | $291.60 | 29 708 125 |
| 2023-04-05 | $285.85 | $287.15 | $282.92 | $284.34 | 22 016 132 |
| 2023-04-04 | $287.23 | $290.45 | $285.67 | $287.18 | 25 796 548 |
| 2023-04-03 | $286.52 | $288.27 | $283.95 | $287.23 | 24 866 087 |
| 2023-03-31 | $283.73 | $289.27 | $283.00 | $288.30 | 32 727 166 |
| 2023-03-30 | $284.23 | $284.46 | $281.48 | $284.05 | 25 068 232 |
| 2023-03-29 | $278.96 | $281.14 | $278.41 | $280.51 | 25 044 891 |
| 2023-03-28 | $275.79 | $276.14 | $272.05 | $275.23 | 21 851 850 |
| 2023-03-27 | $280.50 | $281.46 | $275.52 | $276.38 | 26 807 387 |
| 2023-03-24 | $277.24 | $280.63 | $275.28 | $280.57 | 28 165 633 |
| 2023-03-23 | $277.94 | $281.06 | $275.20 | $277.66 | 36 584 791 |
About Microsoft Corporation
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
