Microsoft Corporation (MSFT) Historical Prices & Data

Microsoft Corporation
MSFT
(Nasdaq - US)
N/A
410.50
+1.16 (+0.28%)
in:usd•As of: May 08, 2024 15:59 UTC -4
After Market:409.8-0.70 (-0.17%)
Open
408.07
High
412.24
Low
406.76

Microsoft Corporation Historical Rates

Frequency

Daily

From Apr 8, 2024 to May 8, 2024

Date	High	Low	Open	Close	% Change
May 8, 2024	412.23	406.71	408.17	410.54	0.58%
May 7, 2024	414.67	409.09	414.66	409.34	-1.28%
May 6, 2024	413.93	406.37	408.76	413.54	1.17%
May 3, 2024	407.15	401.86	402.28	406.66	1.09%
May 2, 2024	399.93	394.65	397.66	397.84	0.05%
May 1, 2024	401.72	390.31	392.61	394.94	0.59%
Apr 30, 2024	402.16	389.17	401.49	389.33	-3.03%
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%

Highest:429.37

Lowest:388.03

Average:409.34

Difference:-14.63

% Change:-3.44%

Data Vendor: Xignite Logo

Stocks