NASDAQ:MSFT
Microsoft Stock Price (Quote)
$402.25
-4.07 (-1.00%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $388.04 | $429.37 | Monday, 29th Apr 2024 MSFT stock ended at $402.25. This is 1.00% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.79% from a day low at $399.19 to a day high of $406.32. |
| 90 days | $388.04 | $430.82 | |
| 52 weeks | $303.40 | $430.82 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 12, 2021 | $216.50 | $217.10 | $213.32 | $214.93 | 23 148 341 |
| Jan 11, 2021 | $218.47 | $218.91 | $216.73 | $217.49 | 23 001 230 |
| Jan 08, 2021 | $218.68 | $220.58 | $217.03 | $219.62 | 22 887 248 |
| Jan 07, 2021 | $214.04 | $219.34 | $213.71 | $218.29 | 27 235 288 |
| Jan 06, 2021 | $212.17 | $216.49 | $211.94 | $212.25 | 35 751 383 |
| Jan 05, 2021 | $217.26 | $218.52 | $215.70 | $217.90 | 23 556 967 |
| Jan 04, 2021 | $222.53 | $223.00 | $214.81 | $217.69 | 37 044 429 |
| Dec 31, 2020 | $221.70 | $223.00 | $219.68 | $222.42 | 20 786 019 |
| Dec 30, 2020 | $225.23 | $225.63 | $221.47 | $221.68 | 19 943 403 |
| Dec 29, 2020 | $226.31 | $227.18 | $223.58 | $224.15 | 17 183 719 |
| Dec 28, 2020 | $224.45 | $226.03 | $223.02 | $224.96 | 17 762 701 |
| Dec 24, 2020 | $221.42 | $223.61 | $221.20 | $222.75 | 10 539 685 |
| Dec 23, 2020 | $223.11 | $223.56 | $220.80 | $221.02 | 18 570 546 |
| Dec 22, 2020 | $222.69 | $225.63 | $221.85 | $223.94 | 22 391 816 |
| Dec 21, 2020 | $217.55 | $224.00 | $217.28 | $222.59 | 36 519 441 |
| Dec 18, 2020 | $218.59 | $219.69 | $216.02 | $218.59 | 62 980 449 |
| Dec 17, 2020 | $219.87 | $220.89 | $217.92 | $219.42 | 30 814 660 |
| Dec 16, 2020 | $214.75 | $220.11 | $214.72 | $219.28 | 34 595 517 |
| Dec 15, 2020 | $215.17 | $215.42 | $212.24 | $214.13 | 26 661 915 |
| Dec 14, 2020 | $213.10 | $216.21 | $212.88 | $214.20 | 28 257 465 |
| Dec 11, 2020 | $210.05 | $213.32 | $209.11 | $213.26 | 30 760 804 |
| Dec 10, 2020 | $211.77 | $213.08 | $210.36 | $210.52 | 26 729 449 |
