MEMORIAL DAY OFFER 50% OFF Premium Subscription Order Now MEMORIAL DAY 50% OFF Subscription >>

No Pain, No Gain.Week 21 On Stock Market Click to watch.

$273.24 (2.76%)

Volume: 26.893M

Closed: May 27, 2022

Hollow Logo Score: -1.316

Microsoft Stock Forecast

BUY SELL NASDAQ:MSFT
$273.24 (2.76%)

Volume: 26.893M

Closed: May 27, 2022

Score Hollow Logo -1.316

Microsoft Stock Price (Quote) NASDAQ:MSFT

$273.24 ( 2.76% ) Friday, 27th May 2022

Range Low Price High Price Comment
30 days $246.44 $290.98 Friday, 27th May 2022 MSFT stock ended at $273.24. This is 2.76% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 2.16% from a day low at $267.56 to a day high of $273.34.
90 days $246.44 $315.95
52 weeks $243.00 $349.67

Historical Microsoft Corporation prices

Date Open High Low Close Volume
2022-05-27 $268.48 $273.34 $267.56 $273.24 26 892 868
2022-05-26 $262.27 $267.11 $261.43 $265.90 24 979 628
2022-05-25 $258.14 $264.58 $257.13 $262.52 28 532 737
2022-05-24 $257.89 $261.33 $253.50 $259.62 29 004 657
2022-05-23 $255.49 $261.50 $253.43 $260.65 33 132 242
2022-05-20 $257.24 $258.54 $246.44 $252.56 39 959 194
2022-05-19 $253.90 $257.67 $251.88 $253.14 32 675 884
2022-05-18 $263.00 $263.60 $252.77 $254.08 31 451 354
2022-05-17 $266.11 $268.33 $262.46 $266.82 28 867 700
2022-05-16 $259.96 $265.82 $255.78 $261.50 32 509 760
2022-05-13 $257.35 $263.04 $255.35 $261.12 34 910 558
2022-05-12 $257.69 $259.88 $250.02 $255.35 51 548 517
2022-05-11 $265.68 $271.36 $259.30 $260.55 49 491 772
2022-05-10 $271.69 $273.75 $265.07 $269.50 39 736 091
2022-05-09 $270.06 $272.36 $263.32 $264.58 48 423 730
2022-05-06 $274.81 $279.25 $271.27 $274.73 38 268 598
2022-05-05 $285.54 $286.35 $274.34 $277.35 43 794 060
2022-05-04 $282.59 $290.88 $276.73 $289.98 34 021 148
2022-05-03 $283.96 $284.13 $280.15 $281.78 26 151 031
2022-05-02 $277.71 $284.94 $276.22 $284.47 35 378 003
2022-04-29 $288.61 $289.88 $276.50 $277.52 37 606 811
2022-04-28 $285.19 $290.98 $281.46 $289.63 34 005 861
2022-04-27 $282.10 $290.97 $279.16 $283.22 63 993 906
2022-04-26 $277.50 $278.36 $270.00 $270.22 46 300 759
2022-04-25 $273.29 $281.11 $270.77 $280.72 35 934 229
2022-04-22 $288.58 $288.58 $273.42 $274.03 15 829 546
2022-04-21 $288.58 $293.30 $280.06 $280.81 29 454 600
2022-04-20 $289.40 $289.70 $285.37 $286.36 22 906 700
2022-04-19 $279.38 $286.17 $278.41 $285.30 22 297 700
2022-04-18 $278.91 $282.46 $278.34 $280.52 20 778 000
2022-04-14 $287.84 $288.13 $279.32 $279.78 22 928 497
2022-04-13 $282.73 $288.58 $281.41 $287.60 18 328 601
2022-04-12 $289.23 $290.74 $280.49 $281.98 27 659 933
2022-04-11 $291.79 $292.61 $285.00 $285.26 29 505 471
2022-04-08 $300.44 $301.12 $296.28 $297.00 19 481 891
2022-04-07 $296.66 $303.65 $296.35 $301.37 31 390 100
2022-04-06 $305.19 $307.00 $296.71 $299.50 40 110 400
2022-04-05 $313.27 $314.87 $309.87 $310.88 23 156 700
2022-04-04 $310.09 $315.11 $309.71 $314.97 24 289 600
2022-04-01 $309.37 $310.13 $305.54 $309.42 23 258 538
2022-03-31 $313.90 $315.14 $308.18 $308.28 23 105 074
2022-03-30 $313.76 $315.95 $311.58 $314.06 20 821 115
2022-03-29 $313.91 $315.82 $309.05 $315.41 30 376 600
2022-03-28 $304.33 $310.80 $304.33 $310.70 29 578 200
2022-03-25 $305.23 $305.50 $299.29 $303.68 22 550 600
2022-03-24 $299.14 $304.20 $298.32 $304.10 24 484 500
2022-03-23 $300.51 $303.23 $297.72 $299.49 25 715 400
2022-03-22 $299.80 $305.00 $298.77 $304.06 24 942 431
2022-03-21 $298.89 $300.14 $294.90 $299.16 28 192 843
2022-03-18 $295.37 $301.00 $292.73 $300.43 39 978 077

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.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