The closing price for Microsoft (MSFT) in April 2023 was $302.45, on April 28, 2023. It was up 7.2% for the month. The latest price is $383.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2023 | $299.25 | $304.09 | $298.56 | $302.45 | 36,446,700 |
April 27 2023 | $291.34 | $300.42 | $290.63 | $300.06 | 46,462,600 |
April 26 2023 | $292.06 | $294.88 | $288.15 | $290.75 | 64,599,200 |
April 25 2023 | $275.13 | $277.19 | $271.06 | $271.11 | 45,772,200 |
April 24 2023 | $277.67 | $280.49 | $274.36 | $277.36 | 26,611,000 |
April 21 2023 | $280.55 | $281.79 | $278.63 | $281.29 | 21,676,400 |
April 20 2023 | $280.78 | $284.51 | $280.62 | $281.63 | 23,244,400 |
April 19 2023 | $281.51 | $284.52 | $280.09 | $283.93 | 17,150,300 |
April 18 2023 | $287.01 | $287.19 | $282.52 | $283.86 | 20,161,800 |
April 17 2023 | $285.39 | $287.03 | $281.68 | $284.28 | 23,836,200 |
April 14 2023 | $282.51 | $283.96 | $279.25 | $281.66 | 20,987,900 |
April 13 2023 | $279.15 | $285.36 | $278.74 | $285.30 | 24,222,700 |
April 12 2023 | $280.33 | $282.52 | $277.55 | $279.05 | 27,403,400 |
April 11 2023 | $281.28 | $281.50 | $277.23 | $278.40 | 27,276,600 |
April 10 2023 | $284.68 | $285.07 | $280.25 | $284.86 | 23,103,000 |
April 06 2023 | $278.78 | $287.51 | $277.61 | $287.03 | 29,770,300 |
April 05 2023 | $281.37 | $282.65 | $278.49 | $279.89 | 22,064,800 |
April 04 2023 | $282.73 | $285.90 | $281.20 | $282.68 | 25,824,300 |
April 03 2023 | $282.03 | $283.76 | $279.50 | $282.73 | 24,883,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
