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 |
2023-10-18 | $332.49 | $335.59 | $328.31 | $330.11 | 22 015 595 |
2023-10-17 | $329.59 | $333.46 | $327.43 | $332.06 | 17 350 208 |
2023-10-16 | $331.05 | $336.09 | $330.60 | $332.64 | 21 921 848 |
2023-10-13 | $332.38 | $333.83 | $326.36 | $327.73 | 21 053 857 |
2023-10-12 | $330.57 | $333.63 | $328.73 | $331.16 | 18 444 319 |
2023-10-11 | $331.21 | $332.82 | $329.14 | $332.42 | 18 635 785 |
2023-10-10 | $330.96 | $331.10 | $327.67 | $328.39 | 20 527 113 |
2023-10-09 | $324.75 | $330.30 | $323.23 | $329.82 | 19 834 345 |
2023-10-06 | $316.55 | $329.19 | $316.30 | $327.26 | 25 055 307 |
2023-10-05 | $319.09 | $319.98 | $314.90 | $319.36 | 16 204 392 |
2023-10-04 | $314.03 | $320.04 | $314.00 | $318.96 | 19 818 600 |
2023-10-03 | $320.83 | $321.39 | $311.22 | $313.39 | 19 895 814 |
2023-10-02 | $316.28 | $321.88 | $315.18 | $321.80 | 19 901 001 |
2023-09-29 | $317.75 | $319.47 | $314.99 | $315.75 | 23 103 150 |
2023-09-28 | $310.99 | $315.48 | $309.45 | $313.64 | 18 667 636 |
2023-09-27 | $312.30 | $314.30 | $309.71 | $312.79 | 18 931 985 |
2023-09-26 | $315.13 | $315.88 | $310.06 | $312.14 | 26 023 678 |
2023-09-25 | $316.59 | $317.67 | $315.01 | $317.54 | 15 626 027 |
2023-09-22 | $321.32 | $321.42 | $316.15 | $317.01 | 21 103 284 |
2023-09-21 | $319.26 | $325.35 | $316.96 | $319.53 | 33 698 152 |
2023-09-20 | $329.51 | $329.59 | $320.51 | $320.77 | 20 134 974 |
2023-09-19 | $326.17 | $329.39 | $324.52 | $328.65 | 16 125 800 |
2023-09-18 | $327.80 | $330.40 | $326.36 | $329.06 | 15 576 537 |
2023-09-15 | $336.92 | $337.40 | $329.65 | $330.22 | 35 842 147 |
2023-09-14 | $339.15 | $340.86 | $336.57 | $338.70 | 19 422 981 |