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 |
| Aug 10, 2016 | $58.16 | $58.32 | $57.82 | $57.66 | 15 756 900 |
| Aug 09, 2016 | $58.17 | $58.50 | $58.02 | $57.84 | 16 920 700 |
| Aug 08, 2016 | $58.06 | $58.09 | $57.78 | $57.70 | 19 473 500 |
| Aug 05, 2016 | $57.65 | $58.21 | $57.45 | $57.60 | 29 335 200 |
| Aug 04, 2016 | $56.80 | $57.52 | $56.67 | $57.03 | 26 587 700 |
| Aug 03, 2016 | $56.68 | $57.11 | $56.49 | $56.62 | 22 075 600 |
| Aug 02, 2016 | $56.85 | $56.90 | $56.31 | $56.23 | 35 122 000 |
| Aug 01, 2016 | $56.60 | $56.75 | $56.14 | $56.23 | 26 003 400 |
| Jul 29, 2016 | $56.26 | $56.76 | $56.05 | $56.33 | 30 558 700 |
| Jul 28, 2016 | $56.00 | $56.37 | $55.72 | $55.86 | 37 550 400 |
| Jul 27, 2016 | $56.61 | $56.80 | $56.11 | $55.84 | 32 327 500 |
| Jul 26, 2016 | $56.52 | $57.29 | $56.51 | $56.41 | 28 079 000 |
| Jul 25, 2016 | $56.47 | $56.74 | $56.26 | $56.38 | 25 610 600 |
| Jul 22, 2016 | $56.08 | $56.63 | $55.78 | $56.22 | 32 157 200 |
| Jul 21, 2016 | $55.98 | $56.23 | $55.76 | $55.45 | 32 776 700 |
| Jul 20, 2016 | $56.15 | $56.84 | $55.53 | $55.56 | 89 893 300 |
| Jul 19, 2016 | $53.71 | $53.90 | $52.93 | $52.76 | 53 336 500 |
| Jul 18, 2016 | $53.70 | $54.34 | $53.55 | $53.63 | 31 433 900 |
| Jul 15, 2016 | $53.95 | $54.00 | $53.21 | $53.37 | 32 024 400 |
| Jul 14, 2016 | $53.84 | $53.99 | $53.58 | $53.41 | 24 545 500 |
| Jul 13, 2016 | $53.56 | $53.86 | $53.18 | $53.18 | 25 356 800 |
| Jul 12, 2016 | $52.94 | $53.40 | $52.79 | $52.88 | 27 317 600 |
| Jul 11, 2016 | $52.50 | $52.83 | $52.47 | $52.26 | 22 269 200 |
| Jul 08, 2016 | $51.73 | $52.36 | $51.55 | $51.98 | 28 391 000 |
| Jul 07, 2016 | $51.42 | $51.61 | $51.07 | $51.06 | 19 585 200 |
