NASDAQ:MSFT
Microsoft Stock Price (Quote)
$407.57
+6.61 (+1.65%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $395.75 | $429.37 | Tuesday, 23rd Apr 2024 MSFT stock ended at $407.57. This is 1.65% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.28% from a day low at $403.06 to a day high of $408.20. |
| 90 days | $395.75 | $430.82 | |
| 52 weeks | $275.37 | $430.82 |
| Date | Open | High | Low | Close | Volume |
| Aug 18, 2020 | $210.53 | $212.36 | $209.21 | $211.49 | 21 279 183 |
| Aug 17, 2020 | $209.60 | $211.19 | $208.92 | $210.28 | 20 063 496 |
| Aug 14, 2020 | $208.76 | $209.59 | $207.51 | $208.90 | 17 846 752 |
| Aug 13, 2020 | $209.44 | $211.35 | $208.15 | $208.70 | 22 499 064 |
| Aug 12, 2020 | $205.29 | $210.28 | $204.75 | $209.19 | 27 987 943 |
| Aug 11, 2020 | $207.16 | $207.65 | $203.14 | $203.38 | 36 195 762 |
| Aug 10, 2020 | $211.67 | $211.88 | $206.35 | $208.25 | 36 416 792 |
| Aug 07, 2020 | $214.85 | $215.70 | $210.93 | $212.48 | 27 258 555 |
| Aug 06, 2020 | $212.34 | $216.37 | $211.55 | $216.35 | 32 566 116 |
| Aug 05, 2020 | $214.90 | $215.00 | $211.57 | $212.94 | 28 762 288 |
| Aug 04, 2020 | $214.17 | $214.77 | $210.31 | $213.29 | 48 928 851 |
| Aug 03, 2020 | $211.52 | $217.64 | $210.44 | $216.54 | 78 569 406 |
| Jul 31, 2020 | $204.40 | $205.10 | $199.01 | $205.01 | 50 448 080 |
| Jul 30, 2020 | $201.00 | $204.46 | $199.57 | $203.90 | 24 586 962 |
| Jul 29, 2020 | $202.50 | $204.65 | $202.01 | $204.06 | 19 567 643 |
| Jul 28, 2020 | $203.61 | $204.70 | $201.74 | $202.02 | 23 184 786 |
| Jul 27, 2020 | $201.47 | $203.97 | $200.86 | $203.85 | 28 946 562 |
| Jul 24, 2020 | $200.42 | $202.86 | $197.51 | $201.30 | 39 614 754 |
| Jul 23, 2020 | $207.19 | $210.92 | $202.15 | $202.54 | 67 166 762 |
| Jul 22, 2020 | $209.20 | $212.30 | $208.39 | $211.75 | 41 974 100 |
| Jul 21, 2020 | $213.66 | $213.94 | $208.03 | $208.75 | 37 702 500 |
| Jul 20, 2020 | $205.00 | $212.30 | $203.01 | $211.60 | 36 386 100 |
| Jul 17, 2020 | $204.47 | $205.04 | $201.39 | $202.88 | 31 152 000 |
| Jul 16, 2020 | $205.40 | $205.70 | $202.31 | $203.92 | 29 654 700 |
| Jul 15, 2020 | $209.56 | $211.33 | $205.03 | $208.04 | 31 439 400 |
