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 |
| Nov 25, 2016 | $60.30 | $60.53 | $60.13 | $60.53 | 8 409 616 |
| Nov 23, 2016 | $61.01 | $61.10 | $60.25 | $60.40 | 21 847 184 |
| Nov 22, 2016 | $60.98 | $61.26 | $60.81 | $61.12 | 22 645 319 |
| Nov 21, 2016 | $60.50 | $60.97 | $60.42 | $60.86 | 19 598 224 |
| Nov 18, 2016 | $60.78 | $61.14 | $60.30 | $60.35 | 26 714 752 |
| Nov 17, 2016 | $60.41 | $60.95 | $59.97 | $60.64 | 31 473 748 |
| Nov 16, 2016 | $58.94 | $59.66 | $58.81 | $59.65 | 26 851 431 |
| Nov 15, 2016 | $58.33 | $59.49 | $58.31 | $58.87 | 34 764 701 |
| Nov 14, 2016 | $59.02 | $59.08 | $57.28 | $58.12 | 40 861 850 |
| Nov 11, 2016 | $58.23 | $59.12 | $58.01 | $59.02 | 35 554 106 |
| Nov 10, 2016 | $60.48 | $60.49 | $57.63 | $58.70 | 56 579 765 |
| Nov 09, 2016 | $60.00 | $60.59 | $59.20 | $60.17 | 48 081 592 |
| Nov 08, 2016 | $60.55 | $60.78 | $60.15 | $60.47 | 22 861 982 |
| Nov 07, 2016 | $59.78 | $60.52 | $59.78 | $60.42 | 31 264 400 |
| Nov 04, 2016 | $58.65 | $59.28 | $58.52 | $58.71 | 28 619 500 |
| Nov 03, 2016 | $59.53 | $59.64 | $59.11 | $59.21 | 21 205 400 |
| Nov 02, 2016 | $59.82 | $59.93 | $59.30 | $59.43 | 22 147 000 |
| Nov 01, 2016 | $59.97 | $60.02 | $59.25 | $59.80 | 24 533 000 |
| Oct 31, 2016 | $60.16 | $60.42 | $59.92 | $59.92 | 26 434 700 |
| Oct 28, 2016 | $60.01 | $60.52 | $59.58 | $59.87 | 33 574 700 |
| Oct 27, 2016 | $60.61 | $60.83 | $60.09 | $60.10 | 28 479 900 |
| Oct 26, 2016 | $60.81 | $61.20 | $60.47 | $60.63 | 29 911 600 |
| Oct 25, 2016 | $60.85 | $61.37 | $60.80 | $60.99 | 35 137 200 |
| Oct 24, 2016 | $59.94 | $61.00 | $59.93 | $61.00 | 54 067 000 |
| Oct 21, 2016 | $60.28 | $60.45 | $59.49 | $59.66 | 80 032 200 |
