NASDAQ:MSFT
Microsoft Stock Price (Quote)
$394.94
+5.61 (+1.44%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $388.04 | $429.37 | Wednesday, 1st May 2024 MSFT stock ended at $394.94. This is 1.44% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.92% from a day low at $390.31 to a day high of $401.72. |
| 90 days | $388.04 | $430.82 | |
| 52 weeks | $303.40 | $430.82 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $275.79 | $276.14 | $272.05 | $275.23 | 21 851 850 |
| Mar 27, 2023 | $280.50 | $281.46 | $275.52 | $276.38 | 26 807 387 |
| Mar 24, 2023 | $277.24 | $280.63 | $275.28 | $280.57 | 28 165 633 |
| Mar 23, 2023 | $277.94 | $281.06 | $275.20 | $277.66 | 36 584 791 |
| Mar 22, 2023 | $273.40 | $281.04 | $272.18 | $272.29 | 34 816 557 |
| Mar 21, 2023 | $274.88 | $275.00 | $269.52 | $273.78 | 34 515 992 |
| Mar 20, 2023 | $276.98 | $277.48 | $269.85 | $272.23 | 44 075 996 |
| Mar 17, 2023 | $278.26 | $283.33 | $276.32 | $279.43 | 69 472 853 |
| Mar 16, 2023 | $265.21 | $276.56 | $263.28 | $276.20 | 53 725 272 |
| Mar 15, 2023 | $259.98 | $266.48 | $259.21 | $265.44 | 45 961 295 |
| Mar 14, 2023 | $256.75 | $261.07 | $255.86 | $260.79 | 33 580 413 |
| Mar 13, 2023 | $247.40 | $257.91 | $245.73 | $253.92 | 33 456 676 |
| Mar 10, 2023 | $251.08 | $252.79 | $247.60 | $248.59 | 28 267 854 |
| Mar 09, 2023 | $255.82 | $259.56 | $251.58 | $252.32 | 26 486 397 |
| Mar 08, 2023 | $254.04 | $254.54 | $250.81 | $253.70 | 17 254 846 |
| Mar 07, 2023 | $256.30 | $257.69 | $253.39 | $254.15 | 21 204 879 |
| Mar 06, 2023 | $256.43 | $260.12 | $255.98 | $256.87 | 23 614 423 |
| Mar 03, 2023 | $252.19 | $255.62 | $251.39 | $255.29 | 29 277 401 |
| Mar 02, 2023 | $246.55 | $251.40 | $245.61 | $251.11 | 24 750 798 |
| Mar 01, 2023 | $250.76 | $250.93 | $245.79 | $246.27 | 26 526 337 |
| Feb 28, 2023 | $249.07 | $251.49 | $248.73 | $249.42 | 21 264 980 |
| Feb 27, 2023 | $252.46 | $252.82 | $249.39 | $250.16 | 20 276 971 |
| Feb 24, 2023 | $249.96 | $251.00 | $248.10 | $249.22 | 23 839 102 |
| Feb 23, 2023 | $255.56 | $256.84 | $250.48 | $254.77 | 29 012 946 |
| Feb 22, 2023 | $254.09 | $254.34 | $250.34 | $251.51 | 22 289 889 |
