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 |
| 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 |
| Apr 30, 2021 | $249.74 | $253.08 | $249.60 | $252.18 | 30 818 786 |
| Apr 29, 2021 | $255.46 | $256.10 | $249.00 | $252.51 | 40 589 023 |
| Apr 28, 2021 | $256.08 | $256.54 | $252.95 | $254.56 | 46 903 119 |
| Apr 27, 2021 | $261.59 | $263.19 | $260.12 | $261.97 | 31 014 213 |
| Apr 26, 2021 | $261.66 | $262.44 | $260.17 | $261.55 | 19 763 346 |
| Apr 23, 2021 | $257.88 | $261.51 | $257.27 | $261.15 | 21 170 155 |
| Apr 22, 2021 | $260.21 | $261.78 | $255.64 | $257.17 | 25 510 032 |
| Apr 21, 2021 | $258.94 | $260.68 | $257.25 | $260.58 | 22 687 251 |
| Apr 20, 2021 | $257.82 | $260.20 | $256.84 | $258.26 | 19 685 539 |
| Apr 19, 2021 | $260.19 | $261.48 | $257.82 | $258.74 | 23 209 260 |
| Apr 16, 2021 | $259.47 | $261.00 | $257.60 | $260.74 | 24 093 962 |
| Apr 15, 2021 | $257.93 | $259.93 | $257.73 | $259.50 | 25 627 481 |
| Apr 14, 2021 | $257.48 | $258.83 | $255.16 | $255.59 | 23 070 938 |
| Apr 13, 2021 | $257.26 | $259.19 | $256.83 | $258.49 | 23 837 469 |
| Apr 12, 2021 | $254.71 | $257.67 | $254.62 | $255.91 | 27 098 913 |
| Apr 09, 2021 | $252.87 | $255.99 | $252.44 | $255.85 | 24 260 345 |
| Apr 08, 2021 | $252.77 | $254.14 | $252.00 | $253.25 | 23 432 342 |
| Apr 07, 2021 | $247.81 | $250.93 | $247.19 | $249.90 | 22 672 415 |
| Apr 06, 2021 | $247.61 | $249.40 | $246.88 | $247.86 | 22 673 614 |
| Apr 05, 2021 | $242.76 | $249.96 | $242.70 | $249.07 | 36 652 084 |
| Apr 01, 2021 | $238.47 | $242.84 | $238.05 | $242.35 | 29 544 715 |
| Mar 31, 2021 | $232.91 | $239.10 | $232.39 | $235.77 | 42 691 379 |
| Mar 30, 2021 | $233.53 | $233.85 | $231.10 | $231.85 | 24 057 154 |
