14-day Premium Trial Subscription Try For FreeTry Free
$406.66
+8.82 (+2.22%)
At Close: May 03, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $388.04 $429.37 Friday, 3rd May 2024 MSFT stock ended at $406.66. This is 2.22% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.32% from a day low at $401.86 to a day high of $407.15.
90 days $388.04 $430.82
52 weeks $304.27 $430.82

Historical Microsoft Corporation prices

Date Open High Low Close Volume
Jan 19, 2022 $306.29 $313.91 $302.70 $303.33 45 933 855
Jan 18, 2022 $304.07 $309.80 $301.74 $302.65 42 434 112
Jan 14, 2022 $304.25 $310.82 $303.75 $310.20 39 846 414
Jan 13, 2022 $320.47 $320.88 $304.00 $304.80 45 365 979
Jan 12, 2022 $319.67 $323.41 $317.08 $318.27 34 372 217
Jan 11, 2022 $313.38 $316.61 $309.89 $314.98 29 267 314
Jan 10, 2022 $309.49 $314.72 $304.69 $314.27 44 289 467
Jan 07, 2022 $314.15 $316.50 $310.09 $314.04 32 720 018
Jan 06, 2022 $313.15 $318.70 $311.49 $313.88 39 646 148
Jan 05, 2022 $325.86 $326.07 $315.98 $316.38 40 054 327
Jan 04, 2022 $334.83 $335.20 $326.12 $329.01 32 583 490
Jan 03, 2022 $335.35 $338.00 $329.78 $334.75 28 693 630
Dec 31, 2021 $338.51 $339.36 $335.85 $336.32 17 772 880
Dec 30, 2021 $341.91 $343.13 $338.82 $339.32 15 771 502
Dec 29, 2021 $341.30 $344.30 $339.68 $341.95 14 980 596
Dec 28, 2021 $343.15 $343.81 $340.32 $341.25 15 274 432
Dec 27, 2021 $335.46 $342.48 $335.43 $342.45 19 862 035
Dec 23, 2021 $332.75 $336.39 $332.73 $334.69 19 617 848
Dec 22, 2021 $328.30 $333.61 $325.75 $333.20 24 831 493
Dec 21, 2021 $323.29 $327.73 $319.80 $327.29 24 740 597
Dec 20, 2021 $320.05 $322.80 $317.57 $319.91 28 326 532
Dec 17, 2021 $320.88 $324.92 $317.25 $323.80 47 983 713
Dec 16, 2021 $335.71 $336.76 $323.02 $324.90 35 034 831
Dec 15, 2021 $328.61 $335.19 $324.50 $334.65 35 381 122
Dec 14, 2021 $333.22 $334.64 $324.11 $328.34 44 438 699
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

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

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