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 |
| Jul 06, 2016 | $50.78 | $51.54 | $50.39 | $51.06 | 28 167 500 |
| Jul 05, 2016 | $50.83 | $51.28 | $50.74 | $50.85 | 24 806 400 |
| Jul 01, 2016 | $51.13 | $51.72 | $51.07 | $50.84 | 21 400 400 |
| Jun 30, 2016 | $50.72 | $51.30 | $50.50 | $50.85 | 28 527 800 |
| Jun 29, 2016 | $49.91 | $50.72 | $49.80 | $50.23 | 31 304 000 |
| Jun 28, 2016 | $48.92 | $49.47 | $48.67 | $49.13 | 38 140 700 |
| Jun 27, 2016 | $49.10 | $49.15 | $48.04 | $48.13 | 50 216 300 |
| Jun 24, 2016 | $49.81 | $50.94 | $49.52 | $49.52 | 133 503 000 |
| Jun 23, 2016 | $51.28 | $52.06 | $51.15 | $51.59 | 29 028 800 |
| Jun 22, 2016 | $51.08 | $51.46 | $50.95 | $50.67 | 28 816 800 |
| Jun 21, 2016 | $50.20 | $51.43 | $50.16 | $50.87 | 34 097 800 |
| Jun 20, 2016 | $50.64 | $50.83 | $50.03 | $49.76 | 35 607 900 |
| Jun 17, 2016 | $50.41 | $50.43 | $49.82 | $49.82 | 45 710 500 |
| Jun 16, 2016 | $49.52 | $50.47 | $49.51 | $50.39 | 31 101 910 |
| Jun 15, 2016 | $49.78 | $50.12 | $49.69 | $49.69 | 33 561 047 |
| Jun 14, 2016 | $49.95 | $50.10 | $49.57 | $49.83 | 42 264 445 |
| Jun 13, 2016 | $49.58 | $50.72 | $49.06 | $50.14 | 83 052 928 |
| Jun 10, 2016 | $51.05 | $52.05 | $51.04 | $51.48 | 25 700 852 |
| Jun 09, 2016 | $51.82 | $52.00 | $51.49 | $51.62 | 20 203 341 |
| Jun 08, 2016 | $52.02 | $52.44 | $51.87 | $52.04 | 21 089 436 |
| Jun 07, 2016 | $52.24 | $52.73 | $52.10 | $52.10 | 20 794 028 |
| Jun 06, 2016 | $51.99 | $52.35 | $51.89 | $52.13 | 18 109 307 |
| Jun 03, 2016 | $52.36 | $52.42 | $51.60 | $51.79 | 23 254 533 |
| Jun 02, 2016 | $52.65 | $52.74 | $51.83 | $52.48 | 22 565 255 |
| Jun 01, 2016 | $52.50 | $52.95 | $52.44 | $52.85 | 24 917 828 |
