$258.35 (-2.36%)

Volume: 28.919M

Closed: Feb 03, 2023

Hollow Logo Score: 2.076
Microsoft Stock
$258.35 (-2.36%)

Volume: 28.919M

Closed: Feb 03, 2023

Score Hollow Logo 2.076
NASDAQ:MSFT

Microsoft Stock Price (Quote)

$258.35 ( -2.36% ) Friday, 3rd Feb 2023

Range Low Price High Price Comment
30 days $219.35 $264.69 Friday, 3rd Feb 2023 MSFT stock ended at $258.35. This is 2.36% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 2.76% from a day low at $257.10 to a day high of $264.20.
90 days $219.35 $264.69
52 weeks $213.43 $315.95

Historical Microsoft Corporation prices

Date Open High Low Close Volume
2023-02-03 $259.54 $264.20 $257.10 $258.35 28 919 380
2023-02-02 $258.82 $264.69 $257.25 $264.60 39 130 168
2023-02-01 $248.00 $255.18 $245.47 $252.75 29 905 967
2023-01-31 $243.45 $247.95 $242.95 $247.81 24 998 036
2023-01-30 $244.51 $245.60 $242.20 $242.71 25 688 330
2023-01-27 $248.99 $249.83 $246.83 $248.16 26 442 330
2023-01-26 $243.65 $248.31 $242.00 $248.00 33 149 902
2023-01-25 $234.48 $243.30 $230.90 $240.61 66 360 174
2023-01-24 $242.50 $243.95 $240.44 $242.04 34 348 630
2023-01-23 $241.10 $245.17 $239.65 $242.58 31 645 660
2023-01-20 $234.86 $240.74 $234.51 $240.22 35 323 400
2023-01-19 $233.78 $235.52 $230.68 $231.93 28 634 410
2023-01-18 $241.57 $242.38 $235.52 $235.81 30 028 700
2023-01-17 $237.97 $240.91 $237.09 $240.35 29 831 300
2023-01-13 $237.00 $239.37 $234.92 $239.23 21 333 265
2023-01-12 $235.26 $239.90 $233.56 $238.51 27 269 500
2023-01-11 $231.29 $235.95 $231.11 $235.77 28 669 300
2023-01-10 $227.76 $231.31 $227.33 $228.85 27 033 900
2023-01-09 $226.45 $231.24 $226.41 $227.12 27 369 800
2023-01-06 $223.00 $225.76 $219.35 $224.93 43 597 700
2023-01-05 $227.20 $227.55 $221.76 $222.31 37 335 642
2023-01-04 $232.28 $232.87 $225.96 $229.10 50 139 438
2023-01-03 $243.08 $245.75 $237.40 $239.58 25 682 687
2022-12-30 $238.21 $239.96 $236.66 $239.82 21 800 599
2022-12-29 $235.65 $241.92 $235.65 $241.01 19 683 306
2022-12-28 $236.89 $239.72 $234.17 $234.53 17 075 058
2022-12-27 $238.70 $238.93 $235.83 $236.96 16 437 523
2022-12-23 $236.11 $238.87 $233.94 $238.73 20 992 860
2022-12-22 $241.26 $241.99 $233.87 $238.19 28 659 949
2022-12-21 $241.69 $245.62 $240.11 $244.43 23 690 607
2022-12-20 $239.40 $242.91 $238.42 $241.80 25 115 802
2022-12-19 $244.86 $245.21 $238.71 $240.45 29 696 436
2022-12-16 $248.55 $249.84 $243.51 $244.69 86 101 994
2022-12-15 $253.72 $254.20 $247.34 $249.01 35 568 093
2022-12-14 $257.13 $262.59 $254.31 $257.22 35 376 633
2022-12-13 $261.69 $263.92 $253.07 $256.92 42 192 634
2022-12-12 $247.45 $252.54 $247.17 $252.51 30 665 069
2022-12-09 $244.70 $248.31 $244.16 $245.42 20 609 743
2022-12-08 $244.84 $248.74 $243.06 $247.40 22 611 757
2022-12-07 $244.83 $246.16 $242.21 $244.37 20 479 222
2022-12-06 $250.82 $251.86 $243.78 $245.12 22 463 727
2022-12-05 $252.01 $253.82 $248.06 $250.20 23 435 294
2022-12-02 $249.82 $256.06 $249.69 $255.02 21 528 520
2022-12-01 $253.87 $256.12 $250.92 $254.69 26 028 524
2022-11-30 $240.57 $255.33 $239.86 $255.14 47 594 239
2022-11-29 $241.40 $242.79 $238.21 $240.33 17 956 313
2022-11-28 $246.08 $246.65 $240.80 $241.76 24 810 271
2022-11-25 $247.31 $248.70 $246.73 $247.49 9 200 772
2022-11-23 $245.11 $248.28 $244.27 $247.58 19 508 462
2022-11-22 $243.59 $245.31 $240.71 $245.03 19 665 699

Hot Stocks To Watch:

About Microsoft Corporation

Microsoft 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

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

Full report by FINDEXABLE

ROCKIT