AEYE is up +392.76% since Feb ’24 pick Unlock All Top Buy Picks

Range Low Price High Price Comment
30 days $388.04 $432.97 Tuesday, 21st May 2024 MSFT stock ended at $429.04. This is 0.87% more than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 1.91% from a day low at $424.85 to a day high of $432.97.
90 days $388.04 $432.97
52 weeks $309.45 $432.97

Historical Microsoft Corporation prices

Date Open High Low Close Volume
Apr 19, 2022 $279.38 $286.17 $278.41 $285.30 22 297 700
Apr 18, 2022 $278.91 $282.46 $278.34 $280.52 20 778 000
Apr 14, 2022 $287.84 $288.13 $279.32 $279.78 22 928 497
Apr 13, 2022 $282.73 $288.58 $281.41 $287.60 18 328 601
Apr 12, 2022 $289.23 $290.74 $280.49 $281.98 27 659 933
Apr 11, 2022 $291.79 $292.61 $285.00 $285.26 29 505 471
Apr 08, 2022 $300.44 $301.12 $296.28 $297.00 19 481 891
Apr 07, 2022 $296.66 $303.65 $296.35 $301.37 31 390 100
Apr 06, 2022 $305.19 $307.00 $296.71 $299.50 40 110 400
Apr 05, 2022 $313.27 $314.87 $309.87 $310.88 23 156 700
Apr 04, 2022 $310.09 $315.11 $309.71 $314.97 24 289 600
Apr 01, 2022 $309.37 $310.13 $305.54 $309.42 23 258 538
Mar 31, 2022 $313.90 $315.14 $308.18 $308.28 23 105 074
Mar 30, 2022 $313.76 $315.95 $311.58 $314.06 20 821 115
Mar 29, 2022 $313.91 $315.82 $309.05 $315.41 30 376 600
Mar 28, 2022 $304.33 $310.80 $304.33 $310.70 29 578 200
Mar 25, 2022 $305.23 $305.50 $299.29 $303.68 22 550 600
Mar 24, 2022 $299.14 $304.20 $298.32 $304.10 24 484 500
Mar 23, 2022 $300.51 $303.23 $297.72 $299.49 25 715 400
Mar 22, 2022 $299.80 $305.00 $298.77 $304.06 24 942 431
Mar 21, 2022 $298.89 $300.14 $294.90 $299.16 28 192 843
Mar 18, 2022 $295.37 $301.00 $292.73 $300.43 39 978 077
Mar 17, 2022 $293.29 $295.61 $289.38 $295.22 30 767 134
Mar 16, 2022 $289.11 $294.57 $283.20 $294.39 37 716 774
Mar 15, 2022 $280.35 $287.82 $278.73 $287.15 34 200 502

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use MSFT stock historical prices to predict future price movements?
Trend Analysis: Examine the MSFT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the MSFT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
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