The closing price for Microsoft (MSFT) in April 2021 was $244.32, on April 30, 2021. It was up 5.7% for the month. The latest price is $425.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2021 | $241.96 | $245.20 | $241.82 | $244.32 | 30,945,100 |
April 29 2021 | $247.50 | $248.12 | $241.24 | $244.64 | 40,589,000 |
April 28 2021 | $248.10 | $248.55 | $245.07 | $246.63 | 46,903,100 |
April 27 2021 | $253.43 | $254.99 | $252.02 | $253.81 | 31,014,200 |
April 26 2021 | $253.51 | $254.26 | $252.06 | $253.40 | 19,763,300 |
April 23 2021 | $249.85 | $253.36 | $249.25 | $253.01 | 21,462,600 |
April 22 2021 | $252.10 | $253.62 | $247.68 | $249.16 | 25,606,200 |
April 21 2021 | $250.87 | $252.56 | $249.24 | $252.46 | 24,030,400 |
April 20 2021 | $249.79 | $252.09 | $248.84 | $250.21 | 19,722,900 |
April 19 2021 | $252.08 | $253.33 | $249.79 | $250.68 | 23,209,300 |
April 16 2021 | $251.39 | $252.87 | $249.57 | $252.62 | 24,878,600 |
April 15 2021 | $249.89 | $251.83 | $249.70 | $251.42 | 25,627,500 |
April 14 2021 | $249.46 | $250.77 | $247.21 | $247.63 | 23,070,900 |
April 13 2021 | $249.24 | $251.11 | $248.83 | $250.44 | 23,837,500 |
April 12 2021 | $246.77 | $249.64 | $246.69 | $247.94 | 27,148,700 |
April 09 2021 | $244.99 | $248.01 | $244.58 | $247.88 | 24,326,800 |
April 08 2021 | $244.89 | $246.22 | $244.15 | $245.36 | 23,625,200 |
April 07 2021 | $240.09 | $243.11 | $239.49 | $242.11 | 22,719,800 |
April 06 2021 | $239.90 | $241.63 | $239.19 | $240.14 | 22,931,900 |
April 05 2021 | $235.20 | $242.17 | $235.14 | $241.31 | 36,910,600 |
April 01 2021 | $231.04 | $235.27 | $230.63 | $234.80 | 30,338,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
