NASDAQ:MSFT
Microsoft Stock Price (Quote)
$412.32
+1.78 (+0.434%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $388.04 | $429.37 | Thursday, 9th May 2024 MSFT stock ended at $412.32. This is 0.434% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.88% from a day low at $409.10 to a day high of $412.72. |
| 90 days | $388.04 | $430.82 | |
| 52 weeks | $306.26 | $430.82 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $62.79 | $62.84 | $62.12 | $62.58 | 20 460 494 |
| Dec 30, 2016 | $62.96 | $62.99 | $62.03 | $62.14 | 25 465 887 |
| Dec 29, 2016 | $62.86 | $63.20 | $62.73 | $62.90 | 10 181 559 |
| Dec 28, 2016 | $63.40 | $63.40 | $62.83 | $62.99 | 14 247 390 |
| Dec 27, 2016 | $63.21 | $64.07 | $63.21 | $63.28 | 11 583 898 |
| Dec 23, 2016 | $63.45 | $63.54 | $62.80 | $63.24 | 12 398 006 |
| Dec 22, 2016 | $63.84 | $64.10 | $63.40 | $63.55 | 22 155 155 |
| Dec 21, 2016 | $63.43 | $63.70 | $63.12 | $63.54 | 17 077 805 |
| Dec 20, 2016 | $63.69 | $63.80 | $63.03 | $63.54 | 25 389 952 |
| Dec 19, 2016 | $62.56 | $63.77 | $62.42 | $63.62 | 33 410 585 |
| Dec 16, 2016 | $62.95 | $62.95 | $62.12 | $62.30 | 42 263 880 |
| Dec 15, 2016 | $62.70 | $63.15 | $62.30 | $62.58 | 27 656 035 |
| Dec 14, 2016 | $63.00 | $63.45 | $62.53 | $62.68 | 29 611 143 |
| Dec 13, 2016 | $62.50 | $63.42 | $62.24 | $62.98 | 35 046 321 |
| Dec 12, 2016 | $61.82 | $62.30 | $61.72 | $62.17 | 20 056 974 |
| Dec 09, 2016 | $61.18 | $61.99 | $61.12 | $61.97 | 26 670 801 |
| Dec 08, 2016 | $61.30 | $61.58 | $60.84 | $61.01 | 21 043 447 |
| Dec 07, 2016 | $60.01 | $61.38 | $59.80 | $61.37 | 29 769 124 |
| Dec 06, 2016 | $60.43 | $60.46 | $59.80 | $59.95 | 19 850 107 |
| Dec 05, 2016 | $59.70 | $60.58 | $59.56 | $60.22 | 23 126 490 |
| Dec 02, 2016 | $59.08 | $59.47 | $58.80 | $59.25 | 25 384 919 |
| Dec 01, 2016 | $60.11 | $60.15 | $58.94 | $59.20 | 33 916 980 |
| Nov 30, 2016 | $60.86 | $61.18 | $60.22 | $60.26 | 33 784 231 |
| Nov 29, 2016 | $60.65 | $61.41 | $60.52 | $61.09 | 22 011 192 |
| Nov 28, 2016 | $60.34 | $61.02 | $60.21 | $60.61 | 20 604 334 |
