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 |
2020-10-05 | $207.22 | $210.41 | $206.98 | $210.38 | 21 131 574 |
2020-10-02 | $208.00 | $210.99 | $205.54 | $206.19 | 32 986 585 |
2020-10-01 | $213.49 | $213.99 | $211.32 | $212.46 | 26 875 576 |
2020-09-30 | $207.73 | $211.98 | $206.54 | $210.33 | 33 379 041 |
2020-09-29 | $209.35 | $210.07 | $206.81 | $207.26 | 23 965 923 |
2020-09-28 | $210.88 | $212.57 | $208.06 | $209.44 | 31 722 761 |
2020-09-25 | $203.55 | $209.04 | $202.54 | $207.82 | 29 115 454 |
2020-09-24 | $199.85 | $205.57 | $199.20 | $203.19 | 31 055 714 |
2020-09-23 | $207.90 | $208.10 | $200.03 | $200.59 | 30 620 909 |
2020-09-22 | $205.06 | $208.10 | $202.08 | $207.42 | 33 223 556 |
2020-09-21 | $197.19 | $202.71 | $196.38 | $202.54 | 39 103 919 |
2020-09-18 | $202.80 | $203.65 | $196.25 | $200.39 | 54 893 550 |
2020-09-17 | $200.05 | $204.33 | $199.96 | $202.91 | 33 863 387 |
2020-09-16 | $210.62 | $210.65 | $204.64 | $205.05 | 26 104 087 |
2020-09-15 | $208.42 | $209.78 | $206.93 | $208.78 | 21 424 728 |
2020-09-14 | $204.24 | $209.20 | $204.03 | $205.41 | 30 036 222 |
2020-09-11 | $207.20 | $208.63 | $201.24 | $204.03 | 33 489 866 |
2020-09-10 | $213.40 | $214.74 | $204.11 | $205.37 | 34 784 267 |
2020-09-09 | $207.60 | $214.84 | $206.70 | $211.29 | 45 314 575 |
2020-09-08 | $206.50 | $210.03 | $202.20 | $202.66 | 51 972 576 |
2020-09-04 | $215.10 | $218.36 | $205.19 | $214.25 | 58 647 812 |
2020-09-03 | $229.27 | $229.31 | $214.96 | $217.30 | 57 646 145 |
2020-09-02 | $227.97 | $232.86 | $227.35 | $231.65 | 33 919 420 |
2020-09-01 | $225.51 | $227.45 | $224.43 | $227.27 | 24 852 756 |
2020-08-31 | $227.00 | $228.70 | $224.31 | $225.53 | 28 531 110 |