NASDAQ:MSFT
Microsoft Stock Price (Quote)
$407.57
+6.61 (+1.65%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $395.75 | $429.37 | Tuesday, 23rd Apr 2024 MSFT stock ended at $407.57. This is 1.65% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.28% from a day low at $403.06 to a day high of $408.20. |
| 90 days | $395.75 | $430.82 | |
| 52 weeks | $275.37 | $430.82 |
| Date | Open | High | Low | Close | Volume |
| Aug 11, 2023 | $320.26 | $322.40 | $319.21 | $321.01 | 21 235 113 |
| Aug 10, 2023 | $326.02 | $328.25 | $321.18 | $322.93 | 19 990 764 |
| Aug 09, 2023 | $326.47 | $327.11 | $321.05 | $322.23 | 19 112 158 |
| Aug 08, 2023 | $326.96 | $328.75 | $323.00 | $326.05 | 20 304 939 |
| Aug 07, 2023 | $328.37 | $331.11 | $327.52 | $330.11 | 17 646 088 |
| Aug 04, 2023 | $331.88 | $335.13 | $327.24 | $327.78 | 22 855 759 |
| Aug 03, 2023 | $326.00 | $329.88 | $325.95 | $326.66 | 17 779 540 |
| Aug 02, 2023 | $333.63 | $333.40 | $326.36 | $327.50 | 27 456 267 |
| Aug 01, 2023 | $335.19 | $338.54 | $333.71 | $336.34 | 18 173 258 |
| Jul 31, 2023 | $336.92 | $337.70 | $333.36 | $335.92 | 24 080 166 |
| Jul 28, 2023 | $333.67 | $340.01 | $333.17 | $338.37 | 27 734 746 |
| Jul 27, 2023 | $340.48 | $341.33 | $329.05 | $330.72 | 38 740 687 |
| Jul 26, 2023 | $341.44 | $344.67 | $333.11 | $337.77 | 56 856 365 |
| Jul 25, 2023 | $347.11 | $351.88 | $345.07 | $350.98 | 31 714 528 |
| Jul 24, 2023 | $345.85 | $346.92 | $342.32 | $345.11 | 25 691 543 |
| Jul 21, 2023 | $349.15 | $350.30 | $339.83 | $343.77 | 67 590 992 |
| Jul 20, 2023 | $353.57 | $357.97 | $345.37 | $346.87 | 32 750 530 |
| Jul 19, 2023 | $361.75 | $362.46 | $352.44 | $355.08 | 39 610 673 |
| Jul 18, 2023 | $345.83 | $366.78 | $342.19 | $359.49 | 64 682 226 |
| Jul 17, 2023 | $345.68 | $346.96 | $342.20 | $345.73 | 20 023 516 |
| Jul 14, 2023 | $347.59 | $351.43 | $344.31 | $345.24 | 28 206 134 |
| Jul 13, 2023 | $339.56 | $343.74 | $339.02 | $342.66 | 19 686 273 |
| Jul 12, 2023 | $336.60 | $341.65 | $335.67 | $337.20 | 27 830 852 |
| Jul 11, 2023 | $331.06 | $332.86 | $327.00 | $332.47 | 26 635 569 |
| Jul 10, 2023 | $334.60 | $335.23 | $327.59 | $331.83 | 31 765 872 |
