The closing price for Microsoft (MSFT) in April 2023 was $303.06, on April 28, 2023. It was up 7.2% for the month. The latest price is $436.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2023 | $299.85 | $304.70 | $299.16 | $303.06 | 36,446,700 |
April 27 2023 | $291.92 | $301.02 | $291.21 | $300.66 | 46,462,600 |
April 26 2023 | $292.64 | $295.47 | $288.72 | $291.33 | 64,599,200 |
April 25 2023 | $275.69 | $277.75 | $271.60 | $271.65 | 45,772,200 |
April 24 2023 | $278.23 | $281.05 | $274.91 | $277.91 | 26,611,000 |
April 21 2023 | $281.11 | $282.35 | $279.19 | $281.85 | 21,676,400 |
April 20 2023 | $281.35 | $285.08 | $281.18 | $282.20 | 23,244,400 |
April 19 2023 | $282.08 | $285.10 | $280.65 | $284.50 | 17,150,300 |
April 18 2023 | $287.58 | $287.77 | $283.08 | $284.42 | 20,161,800 |
April 17 2023 | $285.96 | $287.61 | $282.24 | $284.85 | 23,836,200 |
April 14 2023 | $283.07 | $284.53 | $279.81 | $282.23 | 20,987,900 |
April 13 2023 | $279.71 | $285.93 | $279.30 | $285.87 | 24,222,700 |
April 12 2023 | $280.89 | $283.08 | $278.10 | $279.61 | 27,403,400 |
April 11 2023 | $281.84 | $282.07 | $277.79 | $278.96 | 27,276,600 |
April 10 2023 | $285.25 | $285.64 | $280.81 | $285.43 | 23,103,000 |
April 06 2023 | $279.34 | $288.08 | $278.17 | $287.61 | 29,770,300 |
April 05 2023 | $281.94 | $283.22 | $279.05 | $280.45 | 22,064,800 |
April 04 2023 | $283.30 | $286.48 | $281.76 | $283.25 | 25,824,300 |
April 03 2023 | $282.60 | $284.33 | $280.07 | $283.30 | 24,883,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
