NASDAQ:MSFT
Microsoft Stock Price (Quote)
$411.84
-2.74 (-0.661%)
At Close: Apr 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $410.33 | $430.82 | Wednesday, 17th Apr 2024 MSFT stock ended at $411.84. This is 0.661% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.08% from a day low at $410.33 to a day high of $418.88. |
90 days | $390.12 | $430.82 | |
52 weeks | $275.37 | $430.82 |
Date | Open | High | Low | Close | Volume |
2023-11-21 | $375.67 | $376.22 | $371.12 | $373.07 | 25 189 959 |
2023-11-20 | $371.22 | $378.87 | $371.00 | $377.44 | 50 894 583 |
2023-11-17 | $373.61 | $374.37 | $367.00 | $369.85 | 37 419 964 |
2023-11-16 | $370.96 | $376.35 | $370.19 | $376.17 | 25 467 430 |
2023-11-15 | $371.28 | $373.13 | $367.11 | $369.67 | 26 120 715 |
2023-11-14 | $371.01 | $371.95 | $367.35 | $370.27 | 26 144 579 |
2023-11-13 | $368.22 | $368.46 | $365.92 | $366.68 | 19 318 985 |
2023-11-10 | $361.49 | $370.09 | $361.07 | $369.67 | 25 133 509 |
2023-11-09 | $362.30 | $364.79 | $360.36 | $360.69 | 21 186 290 |
2023-11-08 | $361.68 | $363.87 | $360.55 | $363.20 | 22 943 481 |
2023-11-07 | $359.40 | $362.46 | $357.63 | $360.53 | 23 185 438 |
2023-11-06 | $353.45 | $357.54 | $353.35 | $356.53 | 23 274 525 |
2023-11-03 | $349.63 | $354.39 | $347.33 | $352.80 | 22 486 335 |
2023-11-02 | $347.24 | $348.81 | $344.77 | $348.32 | 23 004 558 |
2023-11-01 | $339.79 | $347.41 | $339.66 | $346.07 | 27 060 277 |
2023-10-31 | $338.85 | $339.00 | $334.69 | $338.11 | 18 443 131 |
2023-10-30 | $333.41 | $339.45 | $331.84 | $337.31 | 21 582 821 |
2023-10-27 | $330.43 | $336.70 | $328.40 | $329.81 | 29 118 560 |
2023-10-26 | $340.54 | $341.63 | $326.94 | $327.89 | 36 048 221 |
2023-10-25 | $345.02 | $346.20 | $337.62 | $340.67 | 54 407 329 |
2023-10-24 | $331.30 | $331.84 | $327.60 | $330.53 | 26 585 446 |
2023-10-23 | $325.47 | $332.73 | $324.42 | $329.32 | 22 758 307 |
2023-10-20 | $331.72 | $331.92 | $325.47 | $326.67 | 24 991 792 |
2023-10-19 | $332.15 | $336.88 | $330.91 | $331.32 | 24 995 421 |
2023-10-18 | $332.49 | $335.59 | $328.31 | $330.11 | 22 015 595 |