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
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