14-day Premium Trial Subscription Try For FreeTry Free
$406.66
+8.82 (+2.22%)
At Close: May 03, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $388.04 $429.37 Friday, 3rd May 2024 MSFT stock ended at $406.66. This is 2.22% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.32% from a day low at $401.86 to a day high of $407.15.
90 days $388.04 $430.82
52 weeks $304.27 $430.82

Historical Microsoft Corporation prices

Date Open High Low Close Volume
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
Jul 14, 2020 $206.13 $208.85 $202.03 $208.35 36 629 800
Jul 13, 2020 $214.48 $215.80 $206.50 $207.07 36 326 100
Jul 10, 2020 $213.62 $214.08 $211.08 $213.67 25 793 700
Jul 09, 2020 $216.33 $216.38 $211.47 $214.32 32 384 800
Jul 08, 2020 $210.07 $213.26 $208.69 $212.83 32 678 800
Jul 07, 2020 $210.45 $214.67 $207.99 $208.25 32 994 800
Jul 06, 2020 $208.83 $211.13 $208.09 $210.70 30 682 300
Jul 02, 2020 $205.68 $208.02 $205.00 $206.26 29 182 935
Jul 01, 2020 $203.14 $206.35 $201.77 $204.70 30 187 999
Jun 30, 2020 $197.88 $204.40 $197.74 $203.51 34 114 256
Jun 29, 2020 $195.78 $198.53 $193.55 $198.44 26 012 823
Jun 26, 2020 $199.73 $199.89 $194.88 $196.33 53 645 610
Jun 25, 2020 $197.80 $200.61 $195.47 $200.34 26 811 784
Jun 24, 2020 $201.60 $203.25 $196.56 $197.84 36 098 536
Jun 23, 2020 $202.09 $203.95 $201.43 $201.91 30 794 806
Jun 22, 2020 $195.79 $200.76 $195.23 $200.57 31 546 179
Jun 19, 2020 $198.59 $199.29 $194.37 $195.15 43 674 250
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

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

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