NASDAQ:MSFT
Microsoft Stock Price (Quote)
$406.66
+8.82 (+2.22%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $194.00 | $196.49 | $194.00 | $196.32 | 22 966 814 |
| Jun 17, 2020 | $195.03 | $196.32 | $193.69 | $194.24 | 25 554 550 |
| Jun 16, 2020 | $192.89 | $195.58 | $191.46 | $193.57 | 42 223 147 |
| Jun 15, 2020 | $184.58 | $190.82 | $184.01 | $188.94 | 32 610 119 |
| Jun 12, 2020 | $190.54 | $191.72 | $185.18 | $187.74 | 42 867 780 |
| Jun 11, 2020 | $193.13 | $195.76 | $186.07 | $186.27 | 52 645 278 |
| Jun 10, 2020 | $191.13 | $198.52 | $191.01 | $196.84 | 43 568 260 |
| Jun 09, 2020 | $188.00 | $190.70 | $187.26 | $189.80 | 29 674 985 |
| Jun 08, 2020 | $185.94 | $188.55 | $184.44 | $188.36 | 33 123 035 |
| Jun 05, 2020 | $182.62 | $187.73 | $182.01 | $187.20 | 39 606 904 |
| Jun 04, 2020 | $184.30 | $185.84 | $182.30 | $182.92 | 28 659 255 |
| Jun 03, 2020 | $184.82 | $185.94 | $183.58 | $185.36 | 27 236 011 |
| Jun 02, 2020 | $184.25 | $185.00 | $181.35 | $184.91 | 30 674 990 |
| Jun 01, 2020 | $182.54 | $183.00 | $181.46 | $182.83 | 22 540 713 |
| May 29, 2020 | $182.73 | $184.27 | $180.41 | $183.25 | 42 025 282 |
| May 28, 2020 | $180.74 | $184.15 | $180.38 | $181.40 | 33 526 412 |
| May 27, 2020 | $180.20 | $181.99 | $176.60 | $181.81 | 38 505 990 |
| May 26, 2020 | $186.34 | $186.50 | $181.10 | $181.57 | 35 968 125 |
| May 22, 2020 | $183.19 | $184.46 | $182.54 | $183.51 | 20 644 824 |
| May 21, 2020 | $185.40 | $186.67 | $183.29 | $183.43 | 29 032 741 |
| May 20, 2020 | $184.81 | $185.85 | $183.94 | $185.66 | 31 118 016 |
| May 19, 2020 | $185.03 | $186.60 | $183.49 | $183.63 | 26 358 318 |
| May 18, 2020 | $185.75 | $186.20 | $183.96 | $184.91 | 35 109 247 |
| May 15, 2020 | $179.06 | $187.06 | $177.00 | $183.16 | 46 267 327 |
| May 14, 2020 | $177.54 | $180.69 | $175.68 | $180.53 | 41 651 890 |
