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 |
| Sep 15, 2016 | $56.15 | $57.35 | $55.98 | $57.19 | 26 847 000 |
| Sep 14, 2016 | $56.39 | $56.63 | $56.03 | $56.26 | 24 062 500 |
| Sep 13, 2016 | $56.50 | $56.65 | $56.05 | $56.53 | 30 130 200 |
| Sep 12, 2016 | $56.00 | $57.21 | $55.61 | $57.05 | 29 303 000 |
| Sep 09, 2016 | $56.79 | $57.52 | $56.21 | $56.21 | 35 113 900 |
| Sep 08, 2016 | $57.63 | $57.79 | $57.18 | $57.43 | 20 146 100 |
| Sep 07, 2016 | $57.47 | $57.84 | $57.41 | $57.66 | 17 493 400 |
| Sep 06, 2016 | $57.78 | $57.80 | $57.21 | $57.61 | 16 278 400 |
| Sep 02, 2016 | $57.67 | $58.19 | $57.42 | $57.67 | 18 900 500 |
| Sep 01, 2016 | $57.01 | $57.82 | $57.01 | $57.59 | 26 075 400 |
| Aug 31, 2016 | $57.65 | $57.80 | $57.30 | $57.46 | 20 860 300 |
| Aug 30, 2016 | $57.98 | $58.19 | $57.61 | $57.89 | 16 930 200 |
| Aug 29, 2016 | $58.18 | $58.60 | $58.10 | $58.10 | 16 417 200 |
| Aug 26, 2016 | $58.28 | $58.70 | $57.69 | $58.03 | 20 971 200 |
| Aug 25, 2016 | $57.88 | $58.29 | $57.78 | $58.17 | 18 552 600 |
| Aug 24, 2016 | $57.80 | $58.04 | $57.72 | $57.95 | 18 151 500 |
| Aug 23, 2016 | $57.90 | $58.18 | $57.85 | $57.89 | 18 732 400 |
| Aug 22, 2016 | $57.60 | $57.75 | $57.26 | $57.67 | 15 221 900 |
| Aug 19, 2016 | $57.43 | $57.73 | $57.20 | $57.62 | 17 271 000 |
| Aug 18, 2016 | $57.42 | $57.70 | $57.27 | $57.60 | 14 214 300 |
| Aug 17, 2016 | $57.54 | $57.68 | $57.23 | $57.56 | 18 856 400 |
| Aug 16, 2016 | $57.61 | $57.62 | $57.27 | $57.44 | 20 523 500 |
| Aug 15, 2016 | $58.01 | $58.50 | $57.96 | $57.76 | 19 283 900 |
| Aug 12, 2016 | $58.03 | $58.19 | $57.62 | $57.58 | 21 655 200 |
| Aug 11, 2016 | $58.03 | $58.45 | $58.03 | $57.94 | 18 162 300 |
