NASDAQ:MSFT
Microsoft Stock Price (Quote)
$406.32
+7.28 (+1.82%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $388.04 | $429.37 | Friday, 26th Apr 2024 MSFT stock ended at $406.32. This is 1.82% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.78% from a day low at $405.76 to a day high of $413.00. |
| 90 days | $388.04 | $430.82 | |
| 52 weeks | $303.31 | $430.82 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $54.37 | $54.78 | $53.76 | $54.27 | 24 944 300 |
| Apr 11, 2016 | $54.49 | $55.15 | $54.30 | $53.93 | 21 414 200 |
| Apr 08, 2016 | $54.67 | $55.28 | $54.32 | $54.04 | 22 167 200 |
| Apr 07, 2016 | $54.87 | $54.91 | $54.23 | $54.08 | 19 225 100 |
| Apr 06, 2016 | $54.36 | $55.20 | $54.21 | $54.74 | 21 188 700 |
| Apr 05, 2016 | $55.19 | $55.30 | $54.46 | $54.18 | 19 272 300 |
| Apr 04, 2016 | $55.43 | $55.66 | $55.00 | $55.05 | 18 928 800 |
| Apr 01, 2016 | $55.05 | $55.61 | $54.57 | $55.18 | 24 399 200 |
| Mar 31, 2016 | $54.95 | $55.59 | $54.86 | $54.85 | 26 360 500 |
| Mar 30, 2016 | $54.93 | $55.64 | $54.90 | $54.67 | 23 008 300 |
| Mar 29, 2016 | $53.66 | $54.86 | $53.45 | $54.33 | 23 924 300 |
| Mar 28, 2016 | $54.21 | $54.29 | $53.33 | $53.17 | 17 025 100 |
| Mar 24, 2016 | $53.84 | $54.33 | $53.73 | $53.83 | 19 950 000 |
| Mar 23, 2016 | $54.11 | $54.24 | $53.74 | $53.59 | 20 129 000 |
| Mar 22, 2016 | $53.61 | $54.25 | $53.46 | $53.69 | 23 124 100 |
| Mar 21, 2016 | $53.25 | $53.93 | $52.93 | $53.49 | 23 925 700 |
| Mar 18, 2016 | $54.92 | $54.97 | $53.45 | $53.12 | 67 625 500 |
| Mar 17, 2016 | $54.21 | $55.00 | $54.00 | $54.28 | 28 223 900 |
| Mar 16, 2016 | $53.45 | $54.60 | $53.40 | $53.97 | 31 691 700 |
| Mar 15, 2016 | $52.75 | $53.59 | $52.74 | $53.22 | 21 104 800 |
| Mar 14, 2016 | $52.71 | $53.59 | $52.63 | $52.80 | 24 083 600 |
| Mar 11, 2016 | $53.00 | $53.07 | $52.38 | $52.70 | 32 275 700 |
| Mar 10, 2016 | $52.93 | $52.94 | $51.16 | $51.69 | 38 387 800 |
| Mar 09, 2016 | $51.89 | $52.85 | $51.86 | $52.47 | 28 251 600 |
| Mar 08, 2016 | $50.80 | $52.13 | $50.60 | $51.29 | 33 835 100 |
