14-day Premium Trial Subscription Sign Up For FreeGet Free

$308.13 (-0.33%)

Volume: 17M

Closed: Oct 25, 2021

Hollow Logo Score: 1.607

Microsoft Stock Forecast

$308.13 (-0.33%)

Volume: 17M

Closed: Oct 25, 2021

Score Hollow Logo 1.607

Microsoft Stock Price (Quote) NASDAQ:MSFT

$308.13 ( -0.33% ) Monday, 25th Oct 2021

Range Low Price High Price Comment
30 days $280.25 $311.09 Monday, 25th Oct 2021 MSFT stock ended at $308.13. This is 0.33% less than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 0.96% from a day low at $306.46 to a day high of $309.40.
90 days $280.25 $311.09
52 weeks $199.62 $311.09

Historical Microsoft Corporation prices

Date Open High Low Close Volume
2021-10-25 $309.36 $309.40 $306.46 $308.13 16 981 096
2021-10-22 $310.40 $311.09 $307.80 $309.16 17 340 393
2021-10-21 $307.17 $311.02 $306.36 $310.76 16 642 786
2021-10-20 $309.21 $309.70 $306.11 $307.41 16 440 360
2021-10-19 $308.35 $309.30 $307.22 $308.23 17 568 546
2021-10-18 $303.57 $308.21 $302.69 $307.29 22 729 297
2021-10-15 $302.34 $304.45 $300.52 $304.21 25 255 966
2021-10-14 $299.21 $303.27 $297.83 $302.75 27 116 206
2021-10-13 $294.91 $297.28 $293.49 $296.31 23 026 943
2021-10-12 $295.34 $295.44 $292.35 $292.88 17 899 932
2021-10-11 $292.92 $297.97 $292.75 $294.23 19 270 157
2021-10-08 $296.22 $296.64 $293.76 $294.85 17 643 557
2021-10-07 $295.18 $296.64 $293.92 $294.85 20 278 045
2021-10-06 $285.78 $293.63 $285.51 $293.11 27 687 408
2021-10-05 $284.05 $290.40 $284.05 $288.76 24 567 741
2021-10-04 $287.40 $287.75 $280.25 $283.11 30 844 447
2021-10-01 $282.12 $289.98 $281.29 $289.10 28 756 694
2021-09-30 $285.71 $287.83 $281.62 $281.92 32 205 355
2021-09-29 $285.10 $286.77 $283.01 $284.00 26 243 088
2021-09-28 $289.80 $290.78 $282.75 $283.52 42 376 747
2021-09-27 $296.14 $296.47 $292.94 $294.17 23 376 528
2021-09-24 $298.23 $299.80 $296.93 $299.35 14 974 639
2021-09-23 $298.85 $300.90 $297.53 $299.56 18 166 785
2021-09-22 $296.73 $300.22 $294.51 $298.58 25 747 252
2021-09-21 $295.69 $297.54 $294.07 $294.80 21 532 761
2021-09-20 $296.33 $298.72 $289.52 $294.30 37 746 582
2021-09-17 $304.17 $304.50 $299.53 $299.87 41 065 528
2021-09-16 $303.76 $305.31 $300.76 $305.22 19 044 719
2021-09-15 $303.26 $305.32 $301.82 $304.82 27 685 765
2021-09-14 $299.56 $301.39 $298.10 $299.79 21 356 360
2021-09-13 $297.55 $298.54 $294.08 $296.99 22 404 916
2021-09-10 $298.42 $299.92 $295.38 $295.71 19 585 534
2021-09-09 $300.82 $302.14 $297.00 $297.25 19 882 794
2021-09-08 $299.78 $300.61 $297.47 $300.21 14 958 616
2021-09-07 $301.01 $301.09 $298.20 $300.18 16 893 291
2021-09-03 $300.99 $302.60 $300.26 $301.14 14 361 942
2021-09-02 $302.20 $303.36 $300.18 $301.15 16 255 325
2021-09-01 $302.87 $305.19 $301.49 $301.83 18 454 295
2021-08-31 $304.42 $304.50 $301.50 $301.88 26 033 407
2021-08-30 $301.12 $304.22 $301.06 $303.59 16 028 248
2021-08-27 $298.99 $300.87 $296.83 $299.72 22 451 717
2021-08-26 $300.99 $302.43 $298.95 $299.09 17 565 045
2021-08-25 $304.30 $304.59 $300.42 $302.01 19 229 186
2021-08-24 $305.02 $305.65 $302.00 $302.62 17 883 133
2021-08-23 $303.25 $305.40 $301.85 $304.65 21 906 731
2021-08-20 $299.72 $305.84 $298.06 $304.36 40 673 485
2021-08-19 $288.69 $297.47 $288.64 $296.77 29 577 811
2021-08-18 $292.04 $294.82 $290.27 $290.73 21 701 124
2021-08-17 $292.39 $293.43 $291.08 $293.08 19 977 177
2021-08-16 $293.19 $294.82 $290.02 $294.60 22 388 957

About Microsoft Corporation

Microsoft Microsoft Corporation, a technology company, develops, licenses, and supports software products, services, and devices worldwide. The company’s Productivity and Business Processes segment offers Office 365 commercial products and services for businesses, including Office, Exchange, SharePoint, and Skype, as well as related Client Access Licenses (CALs); Office 365 consumer services, such as Skype, Outlook.com, and OneDrive; and Dynamics business... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT