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
Click to get the best stock tips daily for free!

About Microsoft Corporation

Microsoft Microsoft Corporation develops, licenses, and supports software, services, devices, and solutions worldwide. Its Productivity and Business Processes segment offers Office, Exchange, SharePoint, Microsoft Teams, Office 365 Security and Compliance, and Skype for Business, as well as related Client Access Licenses (CAL); Skype, Outlook.com, OneDrive, and LinkedIn; and Dynamics 365, a set of cloud-based and on-premises business solutions for organiza... MSFT Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT