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 |
| May 13, 2020 | $182.55 | $184.05 | $176.54 | $179.75 | 44 476 848 |
| May 12, 2020 | $186.90 | $187.04 | $182.30 | $182.51 | 31 673 903 |
| May 11, 2020 | $183.15 | $187.51 | $182.85 | $186.74 | 30 394 129 |
| May 08, 2020 | $184.98 | $185.00 | $183.36 | $184.68 | 30 602 822 |
| May 07, 2020 | $184.17 | $184.55 | $182.58 | $183.60 | 28 167 358 |
| May 06, 2020 | $182.08 | $184.20 | $181.63 | $182.54 | 32 029 937 |
| May 05, 2020 | $180.62 | $183.65 | $179.90 | $180.76 | 36 406 479 |
| May 04, 2020 | $174.49 | $179.00 | $173.80 | $178.84 | 30 035 715 |
| May 01, 2020 | $175.80 | $178.64 | $174.01 | $174.57 | 38 870 272 |
| Apr 30, 2020 | $180.00 | $180.40 | $176.23 | $179.21 | 52 832 231 |
| Apr 29, 2020 | $173.22 | $177.68 | $171.88 | $177.43 | 47 633 727 |
| Apr 28, 2020 | $175.46 | $175.67 | $169.39 | $169.81 | 33 687 238 |
| Apr 27, 2020 | $176.59 | $176.90 | $173.30 | $174.05 | 33 110 779 |
| Apr 24, 2020 | $172.06 | $174.56 | $170.71 | $174.55 | 34 050 329 |
| Apr 23, 2020 | $174.11 | $175.06 | $170.91 | $171.42 | 32 269 983 |
| Apr 22, 2020 | $171.39 | $174.00 | $170.82 | $173.52 | 34 651 604 |
| Apr 21, 2020 | $173.50 | $173.67 | $166.11 | $167.82 | 55 826 672 |
| Apr 20, 2020 | $176.63 | $178.75 | $174.99 | $175.06 | 36 108 430 |
| Apr 17, 2020 | $179.50 | $180.00 | $175.87 | $178.60 | 52 273 542 |
| Apr 16, 2020 | $174.30 | $177.28 | $172.90 | $177.04 | 50 479 610 |
| Apr 15, 2020 | $171.20 | $173.57 | $169.24 | $171.88 | 40 940 833 |
| Apr 14, 2020 | $169.00 | $173.75 | $168.00 | $173.70 | 52 874 338 |
| Apr 13, 2020 | $164.35 | $165.57 | $162.30 | $165.51 | 41 905 264 |
| Apr 09, 2020 | $166.36 | $167.37 | $163.33 | $165.14 | 51 431 775 |
| Apr 08, 2020 | $165.67 | $166.67 | $163.50 | $165.13 | 48 318 234 |
