The closing price for Microsoft (MSFT) in April 2000 was $21.47, on April 28, 2000. It was down 26.1% for the month. The latest price is $437.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $21.77 | $21.85 | $21.00 | $21.47 | 78,082,600 |
April 27 2000 | $20.75 | $21.52 | $20.73 | $21.48 | 77,669,800 |
April 26 2000 | $21.54 | $21.89 | $20.73 | $20.93 | 107,091,200 |
April 25 2000 | $21.16 | $21.39 | $20.81 | $21.35 | 159,517,400 |
April 24 2000 | $20.70 | $20.93 | $20.00 | $20.50 | 313,645,800 |
April 20 2000 | $24.20 | $24.58 | $23.85 | $24.29 | 52,387,400 |
April 19 2000 | $25.06 | $25.08 | $24.04 | $24.22 | 53,715,400 |
April 18 2000 | $23.54 | $25.22 | $23.35 | $24.79 | 91,794,600 |
April 17 2000 | $22.85 | $23.39 | $22.47 | $23.35 | 119,772,200 |
April 14 2000 | $24.35 | $24.47 | $22.54 | $22.81 | 151,217,800 |
April 13 2000 | $24.89 | $25.31 | $24.31 | $24.39 | 94,316,200 |
April 12 2000 | $25.27 | $25.31 | $24.24 | $24.43 | 153,003,800 |
April 11 2000 | $26.20 | $26.49 | $25.70 | $25.81 | 71,961,800 |
April 10 2000 | $27.27 | $27.27 | $26.47 | $26.49 | 60,685,400 |
April 07 2000 | $26.77 | $27.50 | $26.16 | $27.41 | 82,613,600 |
April 06 2000 | $27.04 | $27.08 | $26.24 | $26.47 | 66,421,400 |
April 05 2000 | $27.16 | $27.24 | $26.43 | $26.58 | 82,887,600 |
April 04 2000 | $28.18 | $28.31 | $26.14 | $27.25 | 181,244,400 |
April 03 2000 | $29.06 | $29.70 | $27.70 | $27.97 | 260,118,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
