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 |
| Oct 20, 2016 | $57.50 | $57.52 | $56.66 | $57.25 | 49 455 600 |
| Oct 19, 2016 | $57.47 | $57.84 | $57.40 | $57.53 | 22 878 400 |
| Oct 18, 2016 | $57.53 | $57.95 | $57.41 | $57.66 | 19 149 500 |
| Oct 17, 2016 | $57.36 | $57.46 | $56.87 | $57.22 | 23 830 000 |
| Oct 14, 2016 | $57.12 | $57.74 | $57.12 | $57.42 | 27 402 500 |
| Oct 13, 2016 | $56.70 | $57.30 | $56.32 | $56.92 | 25 313 700 |
| Oct 12, 2016 | $57.11 | $57.27 | $56.40 | $57.11 | 22 177 500 |
| Oct 11, 2016 | $57.89 | $58.02 | $56.89 | $57.19 | 26 497 400 |
| Oct 10, 2016 | $57.91 | $58.39 | $57.87 | $58.04 | 18 196 500 |
| Oct 07, 2016 | $57.85 | $57.98 | $57.42 | $57.80 | 20 089 000 |
| Oct 06, 2016 | $57.74 | $57.86 | $57.28 | $57.74 | 16 212 600 |
| Oct 05, 2016 | $57.29 | $57.96 | $57.26 | $57.64 | 16 726 400 |
| Oct 04, 2016 | $57.27 | $57.60 | $56.97 | $57.24 | 20 085 900 |
| Oct 03, 2016 | $57.41 | $57.55 | $57.06 | $57.42 | 19 189 500 |
| Sep 30, 2016 | $57.57 | $57.77 | $57.34 | $57.60 | 29 910 800 |
| Sep 29, 2016 | $57.81 | $58.17 | $57.21 | $57.40 | 25 463 500 |
| Sep 28, 2016 | $57.88 | $58.06 | $57.67 | $58.03 | 20 536 400 |
| Sep 27, 2016 | $56.93 | $58.06 | $56.68 | $57.95 | 28 065 100 |
| Sep 26, 2016 | $57.08 | $57.14 | $56.83 | $56.90 | 21 688 700 |
| Sep 23, 2016 | $57.87 | $57.91 | $57.38 | $57.43 | 19 955 300 |
| Sep 22, 2016 | $57.92 | $58.00 | $57.63 | $57.82 | 19 822 200 |
| Sep 21, 2016 | $57.51 | $57.85 | $57.08 | $57.76 | 33 707 300 |
| Sep 20, 2016 | $57.35 | $57.35 | $56.75 | $56.81 | 17 384 000 |
| Sep 19, 2016 | $57.27 | $57.75 | $56.85 | $56.93 | 20 937 100 |
| Sep 16, 2016 | $57.63 | $57.63 | $56.75 | $57.25 | 44 607 000 |
