Microsoft Corporation (MSFT) Historical Prices & Data

Microsoft Corporation
MSFT
(Nasdaq - US)
N/A
402.17
-4.15 (-1.02%)
in:usd•As of: Apr 29, 2024 15:59 UTC -4
Pre Market:401.57-0.60 (-0.15%)
Open
405.70
High
406.32
Low
399.19

Microsoft Corporation Historical Rates

Frequency

Daily

From Mar 30, 2024 to Apr 30, 2024

Date	High	Low	Open	Close	% Change
Apr 29, 2024	406.32	399.19	405.25	402.25	-0.74%
Apr 26, 2024	413.00	405.76	412.17	406.32	-1.42%
Apr 25, 2024	399.89	388.03	394.03	399.04	1.27%
Apr 24, 2024	412.47	406.78	409.56	409.06	-0.12%
Apr 23, 2024	408.20	403.06	404.24	407.57	0.83%
Apr 22, 2024	402.85	395.75	400.08	400.96	0.22%
Apr 19, 2024	405.48	397.77	404.03	399.12	-1.22%
Apr 18, 2024	411.89	403.95	410.63	404.27	-1.55%
Apr 17, 2024	418.88	410.33	417.25	411.84	-1.30%
Apr 16, 2024	418.40	413.73	414.57	414.58	0.00%
Apr 15, 2024	426.82	413.43	426.60	413.64	-3.04%
Apr 12, 2024	425.18	419.77	424.05	421.90	-0.51%
Apr 11, 2024	429.37	422.36	425.82	427.93	0.50%
Apr 10, 2024	424.03	419.70	422.19	423.26	0.25%
Apr 9, 2024	427.74	421.62	426.44	426.28	-0.04%
Apr 8, 2024	427.28	423.30	425.17	424.59	-0.14%
Apr 5, 2024	426.51	418.32	420.01	425.52	1.31%
Apr 4, 2024	428.67	417.57	424.99	417.88	-1.67%
Apr 3, 2024	423.26	419.08	419.73	420.45	0.17%
Apr 2, 2024	422.38	417.84	420.11	421.44	0.32%
Apr 1, 2024	427.89	422.22	423.95	424.57	0.15%

Highest:429.37

Lowest:388.03

Average:414.40

Difference:-21.70

% Change:-5.12%

Data Vendor: Xignite Logo

Stocks