NASDAQ:MSFT
Microsoft Stock Price (Quote)
$399.12
-5.15 (-1.27%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $397.77 | $430.82 | Friday, 19th Apr 2024 MSFT stock ended at $399.12. This is 1.27% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.94% from a day low at $397.77 to a day high of $405.48. |
| 90 days | $393.59 | $430.82 | |
| 52 weeks | $275.37 | $430.82 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-14 | $339.15 | $340.86 | $336.57 | $338.70 | 19 422 981 |
| 2023-09-13 | $331.31 | $336.84 | $331.17 | $336.06 | 15 115 587 |
| 2023-09-12 | $335.82 | $336.79 | $331.48 | $331.77 | 17 181 368 |
| 2023-09-11 | $337.24 | $338.42 | $335.43 | $337.94 | 15 912 100 |
| 2023-09-08 | $330.09 | $336.16 | $329.46 | $334.27 | 18 256 750 |
| 2023-09-07 | $331.29 | $333.08 | $329.03 | $329.91 | 16 782 164 |
| 2023-09-06 | $333.38 | $334.46 | $330.18 | $332.88 | 15 235 307 |
| 2023-09-05 | $329.00 | $334.84 | $328.66 | $333.55 | 18 105 063 |
| 2023-09-01 | $331.31 | $331.98 | $326.78 | $328.66 | 14 252 934 |
| 2023-08-31 | $329.20 | $330.91 | $326.78 | $327.76 | 21 503 677 |
| 2023-08-30 | $328.67 | $329.81 | $326.45 | $328.79 | 13 723 821 |
| 2023-08-29 | $321.88 | $328.98 | $321.88 | $328.41 | 19 070 815 |
| 2023-08-28 | $325.66 | $326.15 | $321.72 | $323.70 | 13 052 690 |
| 2023-08-25 | $321.47 | $325.36 | $318.80 | $322.98 | 18 995 105 |
| 2023-08-24 | $332.85 | $332.98 | $319.96 | $319.97 | 21 471 301 |
| 2023-08-23 | $323.82 | $329.20 | $323.46 | $327.00 | 16 925 872 |
| 2023-08-22 | $325.50 | $326.08 | $321.46 | $322.46 | 16 040 763 |
| 2023-08-21 | $317.93 | $322.77 | $317.04 | $321.88 | 20 574 402 |
| 2023-08-18 | $314.49 | $318.38 | $311.55 | $316.48 | 24 127 523 |
| 2023-08-17 | $320.54 | $321.87 | $316.21 | $316.88 | 20 243 800 |
| 2023-08-16 | $320.80 | $324.42 | $319.80 | $320.40 | 18 931 823 |
| 2023-08-15 | $323.00 | $325.09 | $320.91 | $321.86 | 16 500 077 |
| 2023-08-14 | $321.39 | $324.05 | $320.08 | $324.04 | 18 790 622 |
| 2023-08-11 | $320.26 | $322.40 | $319.21 | $321.01 | 21 235 113 |
| 2023-08-10 | $326.02 | $328.25 | $321.18 | $322.93 | 19 990 764 |
