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 |
| Jun 07, 2021 | $249.98 | $254.09 | $249.81 | $253.81 | 22 919 469 |
| Jun 04, 2021 | $247.76 | $251.65 | $247.51 | $250.79 | 25 051 057 |
| Jun 03, 2021 | $245.22 | $246.34 | $243.00 | $245.71 | 24 800 273 |
| Jun 02, 2021 | $248.13 | $249.27 | $245.84 | $247.30 | 19 335 776 |
| Jun 01, 2021 | $251.23 | $251.29 | $246.96 | $247.40 | 22 545 892 |
| May 28, 2021 | $251.00 | $252.08 | $249.56 | $249.68 | 18 073 724 |
| May 27, 2021 | $251.17 | $251.48 | $249.25 | $249.31 | 24 206 822 |
| May 26, 2021 | $251.43 | $252.94 | $250.75 | $251.49 | 16 404 794 |
| May 25, 2021 | $251.77 | $252.75 | $250.82 | $251.72 | 17 649 918 |
| May 24, 2021 | $247.79 | $251.16 | $247.51 | $250.78 | 21 180 207 |
| May 21, 2021 | $247.57 | $248.33 | $244.74 | $245.17 | 21 817 053 |
| May 20, 2021 | $243.96 | $247.95 | $243.86 | $246.48 | 21 573 111 |
| May 19, 2021 | $239.31 | $243.23 | $238.60 | $243.12 | 25 698 708 |
| May 18, 2021 | $246.27 | $246.41 | $242.90 | $243.08 | 19 734 980 |
| May 17, 2021 | $246.55 | $246.59 | $243.52 | $245.18 | 24 891 985 |
| May 14, 2021 | $245.58 | $249.18 | $245.49 | $248.15 | 23 637 163 |
| May 13, 2021 | $241.80 | $245.60 | $241.42 | $243.03 | 29 553 703 |
| May 12, 2021 | $242.17 | $244.38 | $238.07 | $239.00 | 36 558 566 |
| May 11, 2021 | $244.55 | $246.60 | $242.57 | $246.23 | 33 601 318 |
| May 10, 2021 | $250.87 | $251.73 | $247.12 | $247.18 | 26 305 403 |
| May 07, 2021 | $252.15 | $254.30 | $251.17 | $252.46 | 24 776 355 |
| May 06, 2021 | $246.45 | $249.86 | $244.69 | $249.73 | 26 380 237 |
| May 05, 2021 | $249.06 | $249.50 | $245.82 | $246.47 | 21 802 859 |
| May 04, 2021 | $250.97 | $251.21 | $245.76 | $247.79 | 32 218 005 |
| May 03, 2021 | $253.40 | $254.35 | $251.12 | $251.86 | 19 071 466 |
