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 |
| Mar 07, 2016 | $51.56 | $51.80 | $50.58 | $50.68 | 38 407 800 |
| Mar 04, 2016 | $52.40 | $52.45 | $51.71 | $51.67 | 33 034 200 |
| Mar 03, 2016 | $52.97 | $52.97 | $51.78 | $51.99 | 24 427 800 |
| Mar 02, 2016 | $52.41 | $52.96 | $52.16 | $52.58 | 29 289 900 |
| Mar 01, 2016 | $50.97 | $52.59 | $50.92 | $52.22 | 33 024 500 |
| Feb 29, 2016 | $51.35 | $51.65 | $50.66 | $50.53 | 31 654 000 |
| Feb 26, 2016 | $52.60 | $52.68 | $51.10 | $50.94 | 35 975 900 |
| Feb 25, 2016 | $51.73 | $52.10 | $50.61 | $51.74 | 26 939 500 |
| Feb 24, 2016 | $50.69 | $51.50 | $50.20 | $51.00 | 33 014 500 |
| Feb 23, 2016 | $52.34 | $52.37 | $50.98 | $50.83 | 28 895 300 |
| Feb 22, 2016 | $52.28 | $53.00 | $52.28 | $52.28 | 25 008 300 |
| Feb 19, 2016 | $51.97 | $52.28 | $51.53 | $51.46 | 33 559 100 |
| Feb 18, 2016 | $52.33 | $52.95 | $52.10 | $51.83 | 27 176 000 |
| Feb 17, 2016 | $51.49 | $52.77 | $51.45 | $52.06 | 40 789 000 |
| Feb 16, 2016 | $50.90 | $51.09 | $50.13 | $50.73 | 37 291 200 |
| Feb 12, 2016 | $50.25 | $50.68 | $49.75 | $49.79 | 34 243 300 |
| Feb 11, 2016 | $48.68 | $50.11 | $48.51 | $48.99 | 48 878 600 |
| Feb 10, 2016 | $49.89 | $50.39 | $49.52 | $49.01 | 38 237 000 |
| Feb 09, 2016 | $49.02 | $50.24 | $48.67 | $48.59 | 46 740 500 |
| Feb 08, 2016 | $49.55 | $49.57 | $48.19 | $48.72 | 59 290 500 |
| Feb 05, 2016 | $51.94 | $52.00 | $49.56 | $49.46 | 62 009 000 |
| Feb 04, 2016 | $52.10 | $52.81 | $51.37 | $51.27 | 46 987 100 |
| Feb 03, 2016 | $53.25 | $53.39 | $51.26 | $51.43 | 57 559 800 |
| Feb 02, 2016 | $54.17 | $54.26 | $52.65 | $52.26 | 56 313 800 |
| Feb 01, 2016 | $54.88 | $55.09 | $54.50 | $53.94 | 44 208 500 |
