NASDAQ:MSFT
Microsoft Stock Price (Quote)
$407.57
+6.61 (+1.65%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $395.75 | $429.37 | Tuesday, 23rd Apr 2024 MSFT stock ended at $407.57. This is 1.65% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.28% from a day low at $403.06 to a day high of $408.20. |
| 90 days | $395.75 | $430.82 | |
| 52 weeks | $275.37 | $430.82 |
| Date | Open | High | Low | Close | Volume |
| Mar 18, 2024 | $414.25 | $420.73 | $413.79 | $417.32 | 20 038 099 |
| Mar 15, 2024 | $419.29 | $422.60 | $412.79 | $416.42 | 43 714 326 |
| Mar 14, 2024 | $420.24 | $427.81 | $417.99 | $425.22 | 33 910 848 |
| Mar 13, 2024 | $418.10 | $418.10 | $411.47 | $415.10 | 16 980 891 |
| Mar 12, 2024 | $407.62 | $415.57 | $406.79 | $415.28 | 21 388 946 |
| Mar 11, 2024 | $403.76 | $405.67 | $401.26 | $404.52 | 15 998 236 |
| Mar 08, 2024 | $407.96 | $410.42 | $404.35 | $406.22 | 17 224 588 |
| Mar 07, 2024 | $406.12 | $409.78 | $402.25 | $409.14 | 18 128 670 |
| Mar 06, 2024 | $402.97 | $405.16 | $398.39 | $402.09 | 22 146 639 |
| Mar 05, 2024 | $413.96 | $414.15 | $400.64 | $402.65 | 26 668 614 |
| Mar 04, 2024 | $413.44 | $417.35 | $412.32 | $414.92 | 17 101 028 |
| Mar 01, 2024 | $411.05 | $415.86 | $410.88 | $415.50 | 17 596 713 |
| Feb 29, 2024 | $408.64 | $414.20 | $405.92 | $413.64 | 31 690 048 |
| Feb 28, 2024 | $408.18 | $409.30 | $405.32 | $407.72 | 12 997 566 |
| Feb 27, 2024 | $407.99 | $408.32 | $403.85 | $407.48 | 14 724 160 |
| Feb 26, 2024 | $411.46 | $412.16 | $407.36 | $407.54 | 15 929 424 |
| Feb 23, 2024 | $415.67 | $415.86 | $408.98 | $410.34 | 16 117 312 |
| Feb 22, 2024 | $410.19 | $412.80 | $408.57 | $411.65 | 25 452 946 |
| Feb 21, 2024 | $400.17 | $402.29 | $397.22 | $402.18 | 17 754 737 |
| Feb 20, 2024 | $403.24 | $404.45 | $398.01 | $402.79 | 24 017 664 |
| Feb 16, 2024 | $407.96 | $408.27 | $403.53 | $404.06 | 21 641 827 |
| Feb 15, 2024 | $408.14 | $409.13 | $404.29 | $406.56 | 21 591 219 |
| Feb 14, 2024 | $408.07 | $409.84 | $404.57 | $409.49 | 20 197 143 |
| Feb 13, 2024 | $404.94 | $410.07 | $403.40 | $406.32 | 27 192 544 |
| Feb 12, 2024 | $420.56 | $420.74 | $414.75 | $415.26 | 20 387 818 |
