NASDAQ:MSFT
Microsoft Stock Price (Quote)
$409.06
+1.49 (+0.366%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $395.75 | $429.37 | Wednesday, 24th Apr 2024 MSFT stock ended at $409.06. This is 0.366% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.40% from a day low at $406.78 to a day high of $412.46. |
| 90 days | $395.75 | $430.82 | |
| 52 weeks | $292.74 | $430.82 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2021 | $296.73 | $300.22 | $294.51 | $298.58 | 25 747 252 |
| Sep 21, 2021 | $295.69 | $297.54 | $294.07 | $294.80 | 21 532 761 |
| Sep 20, 2021 | $296.33 | $298.72 | $289.52 | $294.30 | 37 746 582 |
| Sep 17, 2021 | $304.17 | $304.50 | $299.53 | $299.87 | 41 065 528 |
| Sep 16, 2021 | $303.76 | $305.31 | $300.76 | $305.22 | 19 044 719 |
| Sep 15, 2021 | $303.26 | $305.32 | $301.82 | $304.82 | 27 685 765 |
| Sep 14, 2021 | $299.56 | $301.39 | $298.10 | $299.79 | 21 356 360 |
| Sep 13, 2021 | $297.55 | $298.54 | $294.08 | $296.99 | 22 404 916 |
| Sep 10, 2021 | $298.42 | $299.92 | $295.38 | $295.71 | 19 585 534 |
| Sep 09, 2021 | $300.82 | $302.14 | $297.00 | $297.25 | 19 882 794 |
| Sep 08, 2021 | $299.78 | $300.61 | $297.47 | $300.21 | 14 958 616 |
| Sep 07, 2021 | $301.01 | $301.09 | $298.20 | $300.18 | 16 893 291 |
| Sep 03, 2021 | $300.99 | $302.60 | $300.26 | $301.14 | 14 361 942 |
| Sep 02, 2021 | $302.20 | $303.36 | $300.18 | $301.15 | 16 255 325 |
| Sep 01, 2021 | $302.87 | $305.19 | $301.49 | $301.83 | 18 454 295 |
| Aug 31, 2021 | $304.42 | $304.50 | $301.50 | $301.88 | 26 033 407 |
| Aug 30, 2021 | $301.12 | $304.22 | $301.06 | $303.59 | 16 028 248 |
| Aug 27, 2021 | $298.99 | $300.87 | $296.83 | $299.72 | 22 451 717 |
| Aug 26, 2021 | $300.99 | $302.43 | $298.95 | $299.09 | 17 565 045 |
| Aug 25, 2021 | $304.30 | $304.59 | $300.42 | $302.01 | 19 229 186 |
| Aug 24, 2021 | $305.02 | $305.65 | $302.00 | $302.62 | 17 883 133 |
| Aug 23, 2021 | $303.25 | $305.40 | $301.85 | $304.65 | 21 906 731 |
| Aug 20, 2021 | $299.72 | $305.84 | $298.06 | $304.36 | 40 673 485 |
| Aug 19, 2021 | $288.69 | $297.47 | $288.64 | $296.77 | 29 577 811 |
| Aug 18, 2021 | $292.04 | $294.82 | $290.27 | $290.73 | 21 701 124 |
