The closing price for Microsoft (MSFT) in April 2024 was $386.38, on April 30. It was down 8.2% for the month. The latest price is $404.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $398.45 | $399.11 | $386.22 | $386.38 | 28,781,400 |
April 29 2024 | $402.18 | $403.24 | $396.17 | $399.20 | 19,582,100 |
April 26 2024 | $409.05 | $409.87 | $402.69 | $403.24 | 29,694,700 |
April 25 2024 | $391.04 | $396.86 | $385.09 | $396.02 | 40,586,500 |
April 24 2024 | $406.46 | $409.34 | $403.70 | $405.96 | 15,065,300 |
April 23 2024 | $401.18 | $405.11 | $400.01 | $404.48 | 15,734,500 |
April 22 2024 | $397.05 | $399.80 | $392.75 | $397.92 | 20,286,900 |
April 19 2024 | $400.97 | $402.41 | $394.76 | $396.10 | 30,276,500 |
April 18 2024 | $407.52 | $408.77 | $400.89 | $401.21 | 21,029,900 |
April 17 2024 | $414.09 | $415.71 | $407.22 | $408.72 | 15,855,500 |
April 16 2024 | $411.43 | $415.23 | $410.60 | $411.44 | 16,765,600 |
April 15 2024 | $423.37 | $423.59 | $410.30 | $410.51 | 20,273,500 |
April 12 2024 | $420.84 | $421.96 | $416.59 | $418.70 | 19,232,100 |
April 11 2024 | $422.59 | $426.12 | $419.16 | $424.69 | 17,966,400 |
April 10 2024 | $418.99 | $420.82 | $416.52 | $420.05 | 16,216,600 |
April 09 2024 | $423.21 | $424.50 | $418.43 | $423.05 | 12,512,300 |
April 08 2024 | $421.95 | $424.04 | $420.09 | $421.37 | 14,272,400 |
April 05 2024 | $416.83 | $423.28 | $415.15 | $422.30 | 16,544,300 |
April 04 2024 | $421.77 | $425.42 | $414.41 | $414.71 | 19,370,900 |
April 03 2024 | $416.55 | $420.05 | $415.91 | $417.26 | 16,502,300 |
April 02 2024 | $416.93 | $419.18 | $414.67 | $418.25 | 17,912,000 |
April 01 2024 | $420.74 | $424.65 | $419.02 | $421.35 | 16,316,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
