NASDAQ:MSFT
Microsoft Stock Price (Quote)
$409.34
-4.20 (-1.02%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 MSFT stock ended at $409.34. This is 1.02% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.36% from a day low at $409.09 to a day high of $414.66. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Aug 17, 2021 | $292.39 | $293.43 | $291.08 | $293.08 | 19 977 177 |
| Aug 16, 2021 | $293.19 | $294.82 | $290.02 | $294.60 | 22 388 957 |
| Aug 13, 2021 | $289.48 | $292.90 | $289.30 | $292.85 | 17 283 015 |
| Aug 12, 2021 | $286.63 | $289.97 | $286.34 | $289.81 | 14 384 424 |
| Aug 11, 2021 | $287.21 | $288.66 | $285.86 | $286.95 | 13 944 161 |
| Aug 10, 2021 | $288.80 | $289.25 | $285.20 | $286.44 | 18 580 395 |
| Aug 09, 2021 | $289.75 | $291.55 | $287.81 | $288.33 | 15 987 603 |
| Aug 06, 2021 | $288.51 | $289.50 | $287.62 | $289.46 | 16 420 936 |
| Aug 05, 2021 | $286.88 | $289.63 | $286.10 | $289.52 | 13 825 372 |
| Aug 04, 2021 | $286.22 | $287.59 | $284.65 | $286.51 | 15 896 501 |
| Aug 03, 2021 | $285.42 | $287.23 | $284.00 | $287.12 | 17 834 226 |
| Aug 02, 2021 | $286.36 | $286.78 | $283.74 | $284.82 | 15 918 855 |
| Jul 30, 2021 | $285.17 | $286.66 | $283.91 | $284.91 | 20 149 888 |
| Jul 29, 2021 | $286.24 | $288.62 | $286.08 | $286.50 | 17 782 235 |
| Jul 28, 2021 | $288.99 | $290.15 | $283.83 | $286.22 | 33 310 252 |
| Jul 27, 2021 | $289.43 | $289.58 | $282.95 | $286.54 | 31 245 564 |
