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 |
2020-08-28 | $228.18 | $230.64 | $226.58 | $228.91 | 26 011 447 |
2020-08-27 | $222.89 | $231.15 | $219.40 | $226.58 | 57 283 452 |
2020-08-26 | $217.88 | $222.09 | $217.36 | $221.15 | 37 932 444 |
2020-08-25 | $213.10 | $216.61 | $213.10 | $216.47 | 22 718 426 |
2020-08-24 | $214.79 | $215.52 | $212.43 | $213.69 | 25 293 273 |
2020-08-21 | $213.86 | $216.25 | $212.85 | $213.02 | 35 714 336 |
2020-08-20 | $209.54 | $215.00 | $208.91 | $214.58 | 26 728 802 |
2020-08-19 | $211.49 | $212.10 | $209.25 | $209.70 | 27 352 199 |
2020-08-18 | $210.53 | $212.36 | $209.21 | $211.49 | 21 279 183 |
2020-08-17 | $209.60 | $211.19 | $208.92 | $210.28 | 20 063 496 |
2020-08-14 | $208.76 | $209.59 | $207.51 | $208.90 | 17 846 752 |
2020-08-13 | $209.44 | $211.35 | $208.15 | $208.70 | 22 499 064 |
2020-08-12 | $205.29 | $210.28 | $204.75 | $209.19 | 27 987 943 |
2020-08-11 | $207.16 | $207.65 | $203.14 | $203.38 | 36 195 762 |
2020-08-10 | $211.67 | $211.88 | $206.35 | $208.25 | 36 416 792 |
2020-08-07 | $214.85 | $215.70 | $210.93 | $212.48 | 27 258 555 |
2020-08-06 | $212.34 | $216.37 | $211.55 | $216.35 | 32 566 116 |
2020-08-05 | $214.90 | $215.00 | $211.57 | $212.94 | 28 762 288 |
2020-08-04 | $214.17 | $214.77 | $210.31 | $213.29 | 48 928 851 |
2020-08-03 | $211.52 | $217.64 | $210.44 | $216.54 | 78 569 406 |
2020-07-31 | $204.40 | $205.10 | $199.01 | $205.01 | 50 448 080 |
2020-07-30 | $201.00 | $204.46 | $199.57 | $203.90 | 24 586 962 |
2020-07-29 | $202.50 | $204.65 | $202.01 | $204.06 | 19 567 643 |
2020-07-28 | $203.61 | $204.70 | $201.74 | $202.02 | 23 184 786 |
2020-07-27 | $201.47 | $203.97 | $200.86 | $203.85 | 28 946 562 |