NASDAQ:MSFT
Microsoft Stock Price (Quote)
$404.27
-7.57 (-1.84%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $404.03 | $430.82 | Thursday, 18th Apr 2024 MSFT stock ended at $404.27. This is 1.84% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.94% from a day low at $404.03 to a day high of $411.88. |
| 90 days | $393.50 | $430.82 | |
| 52 weeks | $275.37 | $430.82 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-29 | $376.00 | $377.16 | $373.48 | $376.04 | 18 646 281 |
| 2023-12-28 | $375.37 | $376.46 | $374.16 | $375.28 | 14 176 494 |
| 2023-12-27 | $373.69 | $375.06 | $372.81 | $374.07 | 14 833 589 |
| 2023-12-26 | $375.00 | $376.94 | $373.50 | $374.66 | 12 622 110 |
| 2023-12-22 | $373.68 | $375.17 | $372.72 | $374.58 | 16 993 355 |
| 2023-12-21 | $372.56 | $374.41 | $370.04 | $373.54 | 17 517 574 |
| 2023-12-20 | $375.00 | $376.02 | $370.53 | $370.62 | 25 986 142 |
| 2023-12-19 | $371.49 | $373.26 | $369.85 | $373.26 | 20 525 530 |
| 2023-12-18 | $369.45 | $373.00 | $368.68 | $372.65 | 20 523 557 |
| 2023-12-15 | $366.85 | $372.40 | $366.28 | $370.73 | 63 524 388 |
| 2023-12-14 | $373.31 | $373.70 | $364.13 | $365.93 | 43 461 465 |
| 2023-12-13 | $376.02 | $377.64 | $370.78 | $374.37 | 30 024 265 |
| 2023-12-12 | $370.85 | $374.42 | $370.46 | $374.38 | 24 493 072 |
| 2023-12-11 | $368.48 | $371.60 | $366.10 | $371.30 | 27 619 348 |
| 2023-12-08 | $369.20 | $374.44 | $368.28 | $374.23 | 20 034 491 |
| 2023-12-07 | $368.23 | $371.45 | $366.32 | $370.95 | 21 345 431 |
| 2023-12-06 | $373.54 | $374.18 | $368.03 | $368.80 | 20 135 055 |
| 2023-12-05 | $366.45 | $373.08 | $365.62 | $372.52 | 22 200 369 |
| 2023-12-04 | $369.10 | $369.52 | $362.90 | $369.14 | 30 898 092 |
| 2023-12-01 | $376.76 | $378.16 | $371.31 | $374.51 | 30 213 380 |
| 2023-11-30 | $378.49 | $380.06 | $375.47 | $378.91 | 26 999 685 |
| 2023-11-29 | $383.76 | $384.30 | $377.44 | $378.85 | 23 233 997 |
| 2023-11-28 | $378.35 | $383.00 | $378.16 | $382.70 | 19 835 227 |
| 2023-11-27 | $376.78 | $380.64 | $376.21 | $378.61 | 20 541 197 |
| 2023-11-24 | $377.33 | $377.97 | $375.14 | $377.43 | 9 344 965 |
