NASDAQ:MSFT
Microsoft Stock Price (Quote)
$421.43
-0.220 (-0.0522%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $398.39 | $430.82 | Wednesday, 27th Mar 2024 MSFT stock ended at $421.43. This is 0.0522% less than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.30% from a day low at $419.01 to a day high of $424.44. |
90 days | $366.50 | $430.82 | |
52 weeks | $275.37 | $430.82 |
Historical Microsoft Corporation prices
Date | Open | High | Low | Close | Volume |
2021-06-15 | $259.78 | $259.99 | $257.68 | $258.36 | 17 980 236 |
2021-06-14 | $257.90 | $259.95 | $256.80 | $259.89 | 18 234 845 |
2021-06-11 | $257.99 | $258.49 | $256.61 | $257.89 | 18 791 793 |
2021-06-10 | $254.29 | $257.46 | $253.67 | $257.24 | 24 422 932 |
2021-06-09 | $253.81 | $255.53 | $253.21 | $253.59 | 17 871 604 |
2021-06-08 | $255.16 | $256.01 | $252.51 | $252.57 | 22 221 771 |
2021-06-07 | $249.98 | $254.09 | $249.81 | $253.81 | 22 919 469 |
2021-06-04 | $247.76 | $251.65 | $247.51 | $250.79 | 25 051 057 |
2021-06-03 | $245.22 | $246.34 | $243.00 | $245.71 | 24 800 273 |
2021-06-02 | $248.13 | $249.27 | $245.84 | $247.30 | 19 335 776 |
2021-06-01 | $251.23 | $251.29 | $246.96 | $247.40 | 22 545 892 |
2021-05-28 | $251.00 | $252.08 | $249.56 | $249.68 | 18 073 724 |
2021-05-27 | $251.17 | $251.48 | $249.25 | $249.31 | 24 206 822 |
2021-05-26 | $251.43 | $252.94 | $250.75 | $251.49 | 16 404 794 |
2021-05-25 | $251.77 | $252.75 | $250.82 | $251.72 | 17 649 918 |
2021-05-24 | $247.79 | $251.16 | $247.51 | $250.78 | 21 180 207 |
2021-05-21 | $247.57 | $248.33 | $244.74 | $245.17 | 21 817 053 |
2021-05-20 | $243.96 | $247.95 | $243.86 | $246.48 | 21 573 111 |
2021-05-19 | $239.31 | $243.23 | $238.60 | $243.12 | 25 698 708 |
2021-05-18 | $246.27 | $246.41 | $242.90 | $243.08 | 19 734 980 |
2021-05-17 | $246.55 | $246.59 | $243.52 | $245.18 | 24 891 985 |
2021-05-14 | $245.58 | $249.18 | $245.49 | $248.15 | 23 637 163 |
2021-05-13 | $241.80 | $245.60 | $241.42 | $243.03 | 29 553 703 |
2021-05-12 | $242.17 | $244.38 | $238.07 | $239.00 | 36 558 566 |
2021-05-11 | $244.55 | $246.60 | $242.57 | $246.23 | 33 601 318 |