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
Dec 13, 2021 $340.68 $343.79 $339.08 $339.40 28 899 431
Dec 10, 2021 $334.98 $343.00 $334.79 $342.54 38 095 694
Dec 09, 2021 $334.41 $336.49 $332.12 $333.10 22 214 158
Dec 08, 2021 $335.31 $335.50 $330.80 $334.97 24 760 988
Dec 07, 2021 $331.64 $335.80 $330.10 $334.92 31 021 936
Dec 06, 2021 $323.95 $327.45 $319.23 $326.19 30 032 556
Dec 03, 2021 $331.99 $332.70 $318.03 $323.01 41 779 279
Dec 02, 2021 $330.30 $333.49 $327.80 $329.49 30 765 980
Dec 01, 2021 $335.13 $339.28 $329.39 $330.08 33 401 146
Nov 30, 2021 $335.32 $337.78 $328.99 $330.59 42 444 484
Nov 29, 2021 $334.94 $339.03 $334.74 $336.63 27 533 817
Nov 26, 2021 $334.35 $337.93 $328.12 $329.68 23 592 011
Nov 24, 2021 $336.28 $338.16 $333.91 $337.91 20 682 009
Nov 23, 2021 $337.05 $339.45 $333.56 $337.68 29 645 162
Nov 22, 2021 $344.62 $349.67 $339.55 $339.83 30 448 211
Nov 19, 2021 $342.64 $345.10 $342.20 $343.11 21 095 274
Nov 18, 2021 $338.18 $342.45 $337.12 $341.27 22 378 171
Nov 17, 2021 $338.94 $342.19 $338.00 $339.12 18 210 273
Nov 16, 2021 $335.68 $340.67 $335.51 $339.51 20 250 781
Nov 15, 2021 $337.54 $337.88 $334.03 $336.07 16 723 009
Nov 12, 2021 $333.92 $337.23 $333.79 $336.72 23 484 434
Nov 11, 2021 $331.25 $333.77 $330.51 $332.43 16 849 844
Nov 10, 2021 $334.57 $334.63 $329.92 $330.80 25 500 938
Nov 09, 2021 $337.11 $338.72 $334.53 $335.95 19 890 003
Nov 08, 2021 $337.30 $337.65 $334.44 $336.99 20 366 969
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