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 |
| Feb 18, 2021 | $241.80 | $243.93 | $240.86 | $243.79 | 16 925 563 |
| Feb 17, 2021 | $241.32 | $244.31 | $240.94 | $244.20 | 21 673 109 |
| Feb 16, 2021 | $245.03 | $246.13 | $242.92 | $243.70 | 26 728 487 |
| Feb 12, 2021 | $243.93 | $245.30 | $242.73 | $244.99 | 16 561 079 |
| Feb 11, 2021 | $244.78 | $245.15 | $242.15 | $244.49 | 15 666 979 |
| Feb 10, 2021 | $245.00 | $245.92 | $240.89 | $242.82 | 22 117 240 |
| Feb 09, 2021 | $241.87 | $244.76 | $241.38 | $243.77 | 23 471 475 |
| Feb 08, 2021 | $243.15 | $243.68 | $240.81 | $242.47 | 18 549 518 |
| Feb 05, 2021 | $242.23 | $243.28 | $240.42 | $242.20 | 17 918 967 |
| Feb 04, 2021 | $242.66 | $243.24 | $240.37 | $242.01 | 25 207 187 |
| Feb 03, 2021 | $239.57 | $245.09 | $239.26 | $243.00 | 27 009 237 |
| Feb 02, 2021 | $241.30 | $242.31 | $238.69 | $239.51 | 25 678 356 |
| Feb 01, 2021 | $235.06 | $242.50 | $232.43 | $239.65 | 32 268 602 |
| Jan 29, 2021 | $235.99 | $238.02 | $231.35 | $231.96 | 42 377 924 |
| Jan 28, 2021 | $235.61 | $242.64 | $235.09 | $238.93 | 48 631 573 |
| Jan 27, 2021 | $238.00 | $240.44 | $230.14 | $232.90 | 69 226 464 |
| Jan 26, 2021 | $231.86 | $234.18 | $230.08 | $232.33 | 46 697 934 |
| Jan 25, 2021 | $229.12 | $229.78 | $224.22 | $229.53 | 32 786 110 |
| Jan 22, 2021 | $227.08 | $230.07 | $225.80 | $225.95 | 30 052 062 |
| Jan 21, 2021 | $224.70 | $226.30 | $222.42 | $224.97 | 30 599 570 |
| Jan 20, 2021 | $217.70 | $225.79 | $217.29 | $224.34 | 37 501 189 |
| Jan 19, 2021 | $213.75 | $216.98 | $212.63 | $216.44 | 29 585 369 |
| Jan 15, 2021 | $213.52 | $214.51 | $212.03 | $212.65 | 31 549 561 |
| Jan 14, 2021 | $215.91 | $217.46 | $212.74 | $213.02 | 29 479 358 |
| Jan 13, 2021 | $214.02 | $216.76 | $213.93 | $216.34 | 19 962 717 |
