NASDAQ:MSFT
Microsoft Stock Price (Quote)
$420.72
-0.710 (-0.168%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $398.39 | $430.82 | Thursday, 28th Mar 2024 MSFT stock ended at $420.72. This is 0.168% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.651% from a day low at $419.14 to a day high of $421.87. |
90 days | $366.50 | $430.82 | |
52 weeks | $275.37 | $430.82 |
Historical Microsoft Corporation prices
Date | Open | High | Low | Close | Volume |
2020-11-09 | $224.44 | $228.12 | $217.88 | $218.39 | 44 140 741 |
2020-11-06 | $222.26 | $224.36 | $218.03 | $223.72 | 25 137 950 |
2020-11-05 | $222.04 | $224.12 | $221.15 | $223.29 | 35 907 522 |
2020-11-04 | $214.02 | $218.32 | $212.42 | $216.39 | 41 906 139 |
2020-11-03 | $203.89 | $208.12 | $203.12 | $206.43 | 27 286 706 |
2020-11-02 | $204.29 | $205.28 | $200.12 | $202.33 | 30 532 390 |
2020-10-30 | $203.50 | $204.29 | $199.62 | $202.47 | 36 821 394 |
2020-10-29 | $204.07 | $207.36 | $203.37 | $204.72 | 30 950 546 |
2020-10-28 | $207.67 | $208.84 | $202.10 | $202.68 | 50 647 769 |
2020-10-27 | $211.59 | $214.67 | $210.33 | $213.25 | 33 431 981 |
2020-10-26 | $213.85 | $216.34 | $208.10 | $210.08 | 36 465 546 |
2020-10-23 | $215.03 | $216.28 | $213.16 | $216.23 | 18 620 686 |
2020-10-22 | $213.93 | $216.06 | $211.70 | $214.89 | 22 301 122 |
2020-10-21 | $213.12 | $216.92 | $213.12 | $214.80 | 22 590 199 |
2020-10-20 | $215.80 | $217.37 | $213.09 | $214.65 | 22 577 420 |
2020-10-19 | $220.42 | $222.30 | $213.72 | $214.22 | 27 466 514 |
2020-10-16 | $220.15 | $222.29 | $219.32 | $219.66 | 25 824 148 |
2020-10-15 | $217.10 | $220.36 | $216.01 | $219.66 | 22 641 479 |
2020-10-14 | $223.00 | $224.22 | $219.13 | $220.86 | 23 370 504 |
2020-10-13 | $222.72 | $225.21 | $220.43 | $222.86 | 28 708 274 |
2020-10-12 | $218.79 | $223.86 | $216.81 | $221.40 | 40 351 878 |
2020-10-09 | $211.23 | $215.86 | $211.23 | $215.81 | 26 161 570 |
2020-10-08 | $210.51 | $211.19 | $208.32 | $210.58 | 19 780 782 |
2020-10-07 | $207.06 | $210.11 | $206.72 | $209.83 | 25 363 338 |
2020-10-06 | $208.82 | $210.18 | $204.82 | $205.91 | 28 346 773 |