NASDAQ:MSFT
Microsoft Stock Price (Quote)
$406.32
+7.28 (+1.82%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $388.04 | $429.37 | Friday, 26th Apr 2024 MSFT stock ended at $406.32. This is 1.82% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.78% from a day low at $405.76 to a day high of $413.00. |
| 90 days | $388.04 | $430.82 | |
| 52 weeks | $303.31 | $430.82 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2021 | $324.13 | $332.00 | $323.90 | $331.62 | 33 657 009 |
| Oct 28, 2021 | $324.33 | $324.87 | $321.36 | $324.35 | 25 441 484 |
| Oct 27, 2021 | $316.00 | $326.10 | $316.00 | $323.17 | 52 359 140 |
| Oct 26, 2021 | $311.00 | $312.40 | $308.60 | $310.11 | 26 275 382 |
| Oct 25, 2021 | $309.36 | $309.40 | $306.46 | $308.13 | 16 981 096 |
| Oct 22, 2021 | $310.40 | $311.09 | $307.80 | $309.16 | 17 340 393 |
| Oct 21, 2021 | $307.17 | $311.02 | $306.36 | $310.76 | 16 642 786 |
| Oct 20, 2021 | $309.21 | $309.70 | $306.11 | $307.41 | 16 440 360 |
| Oct 19, 2021 | $308.35 | $309.30 | $307.22 | $308.23 | 17 568 546 |
| Oct 18, 2021 | $303.57 | $308.21 | $302.69 | $307.29 | 22 729 297 |
| Oct 15, 2021 | $302.34 | $304.45 | $300.52 | $304.21 | 25 255 966 |
| Oct 14, 2021 | $299.21 | $303.27 | $297.83 | $302.75 | 27 116 206 |
| Oct 13, 2021 | $294.91 | $297.28 | $293.49 | $296.31 | 23 026 943 |
| Oct 12, 2021 | $295.34 | $295.44 | $292.35 | $292.88 | 17 899 932 |
| Oct 11, 2021 | $292.92 | $297.97 | $292.75 | $294.23 | 19 270 157 |
| Oct 08, 2021 | $296.22 | $296.64 | $293.76 | $294.85 | 17 643 557 |
| Oct 07, 2021 | $295.18 | $296.64 | $293.92 | $294.85 | 20 278 045 |
| Oct 06, 2021 | $285.78 | $293.63 | $285.51 | $293.11 | 27 687 408 |
| Oct 05, 2021 | $284.05 | $290.40 | $284.05 | $288.76 | 24 567 741 |
| Oct 04, 2021 | $287.40 | $287.75 | $280.25 | $283.11 | 30 844 447 |
| Oct 01, 2021 | $282.12 | $289.98 | $281.29 | $289.10 | 28 756 694 |
| Sep 30, 2021 | $285.71 | $287.83 | $281.62 | $281.92 | 32 205 355 |
| Sep 29, 2021 | $285.10 | $286.77 | $283.01 | $284.00 | 26 243 088 |
| Sep 28, 2021 | $289.80 | $290.78 | $282.75 | $283.52 | 42 376 747 |
| Sep 27, 2021 | $296.14 | $296.47 | $292.94 | $294.17 | 23 376 528 |
