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
Click to get the best stock tips daily for free!

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