Microsoft (MSFT) has returned 12.7% this quarter.
DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
March 28 2024 | $420.96 | $421.87 | $419.12 | $420.72 | 21,861,700 |
March 27 2024 | $424.20 | $424.40 | $419.01 | $421.43 | 16,679,715 |
March 26 2024 | $425.61 | $425.99 | $421.35 | $421.65 | 16,690,800 |
March 25 2024 | $425.24 | $427.41 | $421.61 | $422.86 | 17,860,400 |
March 22 2024 | $429.70 | $429.86 | $426.07 | $428.74 | 17,636,500 |
March 21 2024 | $429.83 | $430.82 | $427.16 | $429.37 | 21,296,200 |
March 20 2024 | $422.00 | $425.96 | $420.66 | $425.23 | 17,860,100 |
March 19 2024 | $417.83 | $421.67 | $415.55 | $421.41 | 19,837,900 |
March 18 2024 | $414.25 | $420.73 | $413.78 | $417.32 | 20,106,000 |
March 15 2024 | $419.29 | $422.60 | $412.79 | $416.42 | 45,049,800 |
March 14 2024 | $420.24 | $427.82 | $417.99 | $425.22 | 34,157,300 |
March 13 2024 | $418.10 | $418.18 | $411.45 | $415.10 | 17,115,900 |
March 12 2024 | $407.62 | $415.57 | $406.79 | $415.28 | 22,457,000 |
March 11 2024 | $403.76 | $405.68 | $401.26 | $404.52 | 16,120,800 |
March 08 2024 | $407.96 | $410.42 | $404.33 | $406.22 | 17,971,700 |
March 07 2024 | $406.12 | $409.78 | $402.24 | $409.14 | 18,718,500 |
March 06 2024 | $402.97 | $405.16 | $398.39 | $402.09 | 22,344,100 |
March 05 2024 | $413.96 | $414.25 | $400.64 | $402.65 | 26,919,200 |
March 04 2024 | $413.44 | $417.35 | $412.32 | $414.92 | 17,596,000 |
March 01 2024 | $411.27 | $415.87 | $410.88 | $415.50 | 17,800,300 |
February 29 2024 | $408.64 | $414.20 | $405.92 | $413.64 | 31,947,300 |
February 28 2024 | $408.18 | $409.30 | $405.32 | $407.72 | 13,183,100 |
February 27 2024 | $407.99 | $408.32 | $403.85 | $407.48 | 14,835,800 |
February 26 2024 | $411.46 | $412.16 | $407.36 | $407.54 | 16,193,500 |
February 23 2024 | $415.67 | $415.86 | $408.97 | $410.34 | 16,295,900 |