GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Microsoft Stock Price (Quote) NASDAQ:MSFT

$259.43 ( -0.56% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $238.60 $262.30 Friday, 18th Jun 2021 MSFT stock ended at $259.43. This is 0.56% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 1.37% from a day low at $258.75 to a day high of $262.30.
90 days $230.14 $263.19
52 weeks $193.55 $263.19

Historical Microsoft Corporation prices

Date Open High Low Close Volume
2021-06-18 $259.63 $262.30 $258.75 $259.43 36 963 313
2021-06-17 $256.07 $261.75 $256.01 $260.90 27 303 126
2021-06-16 $259.40 $260.58 $254.42 $257.38 27 036 535
2021-06-15 $259.78 $259.99 $257.68 $258.36 17 980 236
2021-06-14 $257.90 $259.95 $256.80 $259.89 18 234 845
2021-06-11 $257.99 $258.49 $256.61 $257.89 18 791 793
2021-06-10 $254.29 $257.46 $253.67 $257.24 24 422 932
2021-06-09 $253.81 $255.53 $253.21 $253.59 17 871 604
2021-06-08 $255.16 $256.01 $252.51 $252.57 22 221 771
2021-06-07 $249.98 $254.09 $249.81 $253.81 22 919 469
2021-06-04 $247.76 $251.65 $247.51 $250.79 25 051 057
2021-06-03 $245.22 $246.34 $243.00 $245.71 24 800 273
2021-06-02 $248.13 $249.27 $245.84 $247.30 19 335 776
2021-06-01 $251.23 $251.29 $246.96 $247.40 22 545 892
2021-05-28 $251.00 $252.08 $249.56 $249.68 18 073 724
2021-05-27 $251.17 $251.48 $249.25 $249.31 24 206 822
2021-05-26 $251.43 $252.94 $250.75 $251.49 16 404 794
2021-05-25 $251.77 $252.75 $250.82 $251.72 17 649 918
2021-05-24 $247.79 $251.16 $247.51 $250.78 21 180 207
2021-05-21 $247.57 $248.33 $244.74 $245.17 21 817 053
2021-05-20 $243.96 $247.95 $243.86 $246.48 21 573 111
2021-05-19 $239.31 $243.23 $238.60 $243.12 25 698 708
2021-05-18 $246.27 $246.41 $242.90 $243.08 19 734 980
2021-05-17 $246.55 $246.59 $243.52 $245.18 24 891 985
2021-05-14 $245.58 $249.18 $245.49 $248.15 23 637 163
2021-05-13 $241.80 $245.60 $241.42 $243.03 29 553 703
2021-05-12 $242.17 $244.38 $238.07 $239.00 36 558 566
2021-05-11 $244.55 $246.60 $242.57 $246.23 33 601 318
2021-05-10 $250.87 $251.73 $247.12 $247.18 26 305 403
2021-05-07 $252.15 $254.30 $251.17 $252.46 24 776 355
2021-05-06 $246.45 $249.86 $244.69 $249.73 26 380 237
2021-05-05 $249.06 $249.50 $245.82 $246.47 21 802 859
2021-05-04 $250.97 $251.21 $245.76 $247.79 32 218 005
2021-05-03 $253.40 $254.35 $251.12 $251.86 19 071 466
2021-04-30 $249.74 $253.08 $249.60 $252.18 30 818 786
2021-04-29 $255.46 $256.10 $249.00 $252.51 40 589 023
2021-04-28 $256.08 $256.54 $252.95 $254.56 46 903 119
2021-04-27 $261.59 $263.19 $260.12 $261.97 31 014 213
2021-04-26 $261.66 $262.44 $260.17 $261.55 19 763 346
2021-04-23 $257.88 $261.51 $257.27 $261.15 21 170 155
2021-04-22 $260.21 $261.78 $255.64 $257.17 25 510 032
2021-04-21 $258.94 $260.68 $257.25 $260.58 22 687 251
2021-04-20 $257.82 $260.20 $256.84 $258.26 19 685 539
2021-04-19 $260.19 $261.48 $257.82 $258.74 23 209 260
2021-04-16 $259.47 $261.00 $257.60 $260.74 24 093 962
2021-04-15 $257.93 $259.93 $257.73 $259.50 25 627 481
2021-04-14 $257.48 $258.83 $255.16 $255.59 23 070 938
2021-04-13 $257.26 $259.19 $256.83 $258.49 23 837 469
2021-04-12 $254.71 $257.67 $254.62 $255.91 27 098 913
2021-04-09 $252.87 $255.99 $252.44 $255.85 24 260 345

About Microsoft Corporation

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