NASDAQ:MSFT
Microsoft Stock Price (Quote)
$404.27
-7.57 (-1.84%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $404.03 | $430.82 | Thursday, 18th Apr 2024 MSFT stock ended at $404.27. This is 1.84% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.94% from a day low at $404.03 to a day high of $411.88. |
| 90 days | $393.50 | $430.82 | |
| 52 weeks | $275.37 | $430.82 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-03 | $339.19 | $340.90 | $336.57 | $337.99 | 12 484 588 |
| 2023-06-30 | $337.75 | $342.73 | $337.20 | $340.54 | 24 582 412 |
| 2023-06-29 | $334.71 | $336.11 | $332.62 | $335.05 | 15 784 853 |
| 2023-06-28 | $334.66 | $337.98 | $333.81 | $335.85 | 19 513 759 |
| 2023-06-27 | $331.86 | $336.15 | $329.33 | $334.57 | 23 659 003 |
| 2023-06-26 | $333.72 | $336.09 | $328.49 | $328.60 | 20 195 794 |
| 2023-06-23 | $334.36 | $337.95 | $333.45 | $335.02 | 21 207 885 |
| 2023-06-22 | $334.12 | $340.12 | $333.34 | $339.71 | 23 509 556 |
| 2023-06-21 | $336.37 | $337.73 | $332.07 | $333.56 | 24 891 555 |
| 2023-06-20 | $339.31 | $342.07 | $335.86 | $338.05 | 24 507 752 |
| 2023-06-16 | $351.32 | $351.32 | $341.95 | $342.33 | 42 637 960 |
| 2023-06-15 | $337.48 | $349.84 | $337.21 | $348.10 | 38 650 090 |
| 2023-06-14 | $334.34 | $339.02 | $332.85 | $337.34 | 24 315 301 |
| 2023-06-13 | $334.47 | $336.98 | $330.40 | $334.29 | 22 648 508 |
| 2023-06-12 | $328.58 | $332.09 | $325.16 | $331.85 | 24 233 874 |
| 2023-06-09 | $324.99 | $329.99 | $324.45 | $326.79 | 21 438 005 |
| 2023-06-08 | $323.94 | $326.63 | $323.35 | $325.26 | 22 797 667 |
| 2023-06-07 | $331.65 | $334.48 | $322.50 | $323.38 | 40 567 947 |
| 2023-06-06 | $335.33 | $335.37 | $332.17 | $333.68 | 19 343 994 |
| 2023-06-05 | $335.22 | $338.55 | $334.66 | $335.94 | 21 058 723 |
| 2023-06-02 | $334.25 | $337.50 | $332.55 | $335.40 | 23 183 399 |
| 2023-06-01 | $325.93 | $333.53 | $324.72 | $332.58 | 26 129 172 |
| 2023-05-31 | $332.29 | $335.94 | $327.33 | $328.39 | 38 802 322 |
| 2023-05-30 | $335.23 | $335.74 | $330.53 | $331.21 | 28 589 557 |
| 2023-05-26 | $332.86 | $333.40 | $323.92 | $332.89 | 35 719 560 |
