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 |
| May 31, 2016 | $52.26 | $53.00 | $52.08 | $53.00 | 37 393 199 |
| May 27, 2016 | $51.91 | $52.32 | $51.77 | $52.32 | 17 653 860 |
| May 26, 2016 | $51.90 | $51.98 | $51.36 | $51.89 | 24 182 929 |
| May 25, 2016 | $51.92 | $52.49 | $51.79 | $52.12 | 24 040 186 |
| May 24, 2016 | $50.70 | $51.71 | $50.40 | $51.59 | 34 621 600 |
| May 23, 2016 | $50.60 | $50.68 | $49.98 | $50.03 | 25 999 700 |
| May 20, 2016 | $50.48 | $51.22 | $50.40 | $50.62 | 23 692 400 |
| May 19, 2016 | $50.47 | $50.62 | $49.82 | $50.32 | 23 842 400 |
| May 18, 2016 | $50.48 | $51.14 | $50.30 | $50.81 | 24 907 500 |
| May 17, 2016 | $51.72 | $51.73 | $50.36 | $50.51 | 27 803 500 |
| May 16, 2016 | $50.80 | $51.96 | $50.75 | $51.47 | 20 032 000 |
| May 13, 2016 | $51.44 | $51.90 | $51.04 | $50.73 | 22 592 300 |
| May 12, 2016 | $51.20 | $51.81 | $50.92 | $51.15 | 24 102 800 |
| May 11, 2016 | $51.13 | $51.78 | $51.00 | $50.70 | 24 039 100 |
| May 10, 2016 | $50.33 | $51.10 | $50.19 | $50.67 | 22 891 000 |
| May 09, 2016 | $50.49 | $50.59 | $50.00 | $49.72 | 17 951 600 |
| May 06, 2016 | $49.92 | $50.39 | $49.66 | $50.04 | 24 787 300 |
| May 05, 2016 | $49.87 | $50.30 | $49.73 | $49.59 | 25 390 700 |
| May 04, 2016 | $49.84 | $50.06 | $49.46 | $49.52 | 24 257 600 |
| May 03, 2016 | $50.34 | $50.41 | $49.60 | $49.43 | 26 460 200 |
| May 02, 2016 | $50.00 | $50.75 | $49.78 | $50.26 | 33 114 500 |
| Apr 29, 2016 | $49.35 | $50.25 | $49.35 | $49.52 | 48 411 700 |
| Apr 28, 2016 | $50.62 | $50.77 | $49.56 | $49.55 | 43 134 800 |
| Apr 27, 2016 | $51.48 | $51.50 | $50.55 | $50.59 | 43 369 300 |
| Apr 26, 2016 | $52.26 | $52.35 | $51.09 | $51.08 | 33 532 600 |
