NASDAQ:MSFT
Microsoft Stock Price (Quote)
$420.72
-0.710 (-0.168%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $398.39 | $430.82 | Thursday, 28th Mar 2024 MSFT stock ended at $420.72. This is 0.168% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.651% from a day low at $419.14 to a day high of $421.87. |
90 days | $366.50 | $430.82 | |
52 weeks | $275.37 | $430.82 |
Historical Microsoft Corporation prices
Date | Open | High | Low | Close | Volume |
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 |