NASDAQ:MSFT
Microsoft Stock Price (Quote)
$412.32
+1.78 (+0.434%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $388.04 | $429.37 | Thursday, 9th May 2024 MSFT stock ended at $412.32. This is 0.434% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.88% from a day low at $409.10 to a day high of $412.72. |
| 90 days | $388.04 | $430.82 | |
| 52 weeks | $306.26 | $430.82 |
| Date | Open | High | Low | Close | Volume |
| Mar 02, 2022 | $295.36 | $301.47 | $293.70 | $300.19 | 32 359 043 |
| Mar 01, 2022 | $296.40 | $299.97 | $292.15 | $294.95 | 31 217 778 |
| Feb 28, 2022 | $294.31 | $299.14 | $293.00 | $298.79 | 34 627 457 |
| Feb 25, 2022 | $295.14 | $297.63 | $291.66 | $297.31 | 32 546 721 |
| Feb 24, 2022 | $272.51 | $295.16 | $271.52 | $294.59 | 56 989 686 |
| Feb 23, 2022 | $290.18 | $291.70 | $280.10 | $280.27 | 37 811 167 |
| Feb 22, 2022 | $285.00 | $291.54 | $284.50 | $287.72 | 41 736 117 |
| Feb 18, 2022 | $293.05 | $293.86 | $286.31 | $287.93 | 34 264 008 |
| Feb 17, 2022 | $296.36 | $296.80 | $290.00 | $290.73 | 32 461 580 |
| Feb 16, 2022 | $298.37 | $300.87 | $293.68 | $299.50 | 29 982 121 |
| Feb 15, 2022 | $300.01 | $300.80 | $297.02 | $300.47 | 27 379 488 |
| Feb 14, 2022 | $293.77 | $296.76 | $291.35 | $295.00 | 36 359 487 |
| Feb 11, 2022 | $303.19 | $304.29 | $294.22 | $295.04 | 39 175 620 |
| Feb 10, 2022 | $304.04 | $309.12 | $300.70 | $302.38 | 45 386 199 |
| Feb 09, 2022 | $309.87 | $311.93 | $307.39 | $311.21 | 31 284 671 |
| Feb 08, 2022 | $301.25 | $305.56 | $299.95 | $304.56 | 32 421 188 |
| Feb 07, 2022 | $306.17 | $307.84 | $299.90 | $300.95 | 28 533 286 |
| Feb 04, 2022 | $300.21 | $308.80 | $299.97 | $305.94 | 35 096 488 |
| Feb 03, 2022 | $309.49 | $311.23 | $299.96 | $301.25 | 43 729 972 |
| Feb 02, 2022 | $309.63 | $315.12 | $308.88 | $313.46 | 36 635 989 |
| Feb 01, 2022 | $310.41 | $310.63 | $305.13 | $308.76 | 40 950 396 |
| Jan 31, 2022 | $308.95 | $312.38 | $306.37 | $310.98 | 46 444 536 |
| Jan 28, 2022 | $300.23 | $308.48 | $294.45 | $308.26 | 49 743 698 |
| Jan 27, 2022 | $302.66 | $307.30 | $297.93 | $299.84 | 53 481 317 |
| Jan 26, 2022 | $307.99 | $308.50 | $293.03 | $296.71 | 90 428 853 |
