Ad
MSFT Stock Quote Trading Chart Microsoft Corporation
home / stock / msft / msft quote
Quote | Microsoft Corporation (NASDAQ:MSFT)
| Last: | $382.70 |
|---|---|
| Change Percent: | 0.07% |
| Open: | $378.35 |
| Close: | $382.70 |
| High: | $383 |
| Low: | $378.16 |
| Volume: | 20,323,882 |
| Last Trade Date Time: | 11/28/2023 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
MSFT Last Five Trading Days
| Last | Open | Close | High | Low | Volume | Date |
|---|---|---|---|---|---|---|
| $382.7 | $378.35 | $382.7 | $383 | $378.16 | 20,323,882 | 11-28-2023 |
| $378.61 | $376.78 | $378.61 | $380.64 | $376.2 | 22,179,228 | 11-27-2023 |
| $377.43 | $377.33 | $377.43 | $377.97 | $375.135 | 10,176,649 | 11-24-2023 |
| $377.85 | $378 | $377.85 | $379.7899 | $374.965 | 23,361,184 | 11-23-2023 |
| $377.85 | $378 | $377.85 | $379.7899 | $374.965 | 23,361,184 | 11-22-2023 |
| $373.07 | $375.67 | $373.07 | $376.2215 | $371.12 | 28,423,145 | 11-21-2023 |
| $377.44 | $371.22 | $377.44 | $378.87 | $371 | 52,528,964 | 11-20-2023 |
| $369.85 | $373.61 | $369.85 | $374.37 | $367 | 40,325,371 | 11-17-2023 |
| $376.17 | $370.96 | $376.17 | $376.35 | $370.18 | 27,182,315 | 11-16-2023 |
| $369.67 | $371.28 | $369.67 | $373.13 | $367.11 | 26,860,095 | 11-15-2023 |
| $369.5198 | $370.2583 | $369.5198 | $371.1964 | $366.6012 | 27,683,862 | 11-14-2023 |
| $366.68 | $368.22 | $366.68 | $368.47 | $365.9 | 19,986,506 | 11-13-2023 |
| $369.67 | $361.49 | $369.67 | $370.1 | $361.07 | 28,065,164 | 11-10-2023 |
| $360.69 | $362.3 | $360.69 | $364.79 | $360.362 | 24,847,331 | 11-09-2023 |
| $363.2 | $361.68 | $363.2 | $363.87 | $360.55 | 26,767,828 | 11-08-2023 |
| $360.53 | $359.4 | $360.53 | $362.46 | $357.63 | 25,833,931 | 11-07-2023 |
| $356.53 | $353.45 | $356.53 | $357.54 | $353.35 | 23,828,301 | 11-06-2023 |
| $352.8 | $349.63 | $352.8 | $354.39 | $347.33 | 23,637,673 | 11-03-2023 |
| $348.32 | $347.24 | $348.32 | $348.83 | $344.77 | 24,348,072 | 11-02-2023 |
| $346.07 | $339.79 | $346.07 | $347.42 | $339.65 | 28,158,819 | 11-01-2023 |
Stock Information
Get MSFT Alerts
News, Short Squeeze, Breakout and More Instantly...
Microsoft Corporation Company Name:
MSFT Stock Symbol:
NASDAQ Market:
Microsoft Corporation Website:
Ad
-
The drama that started earlier this month when OpenAI co-founder and CEO Sam Altman was fired from his position might...
-
Since hitting an 11-month high in early October, the US dollar index (DXY) has fallen 3.8% and this has been largely due to investors backing the r...
-
Much of the year’s rally is due to the buoyancy seen among some of the biggest of the mega-cap stocks that are collectively called the “...