The closing price for Microsoft (MSFT) in April 2019 was $123.38, on April 30, 2019. It was up 9.8% for the month. The latest price is $391.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2019 | $122.63 | $123.47 | $122.23 | $123.38 | 24,166,500 |
April 29 2019 | $122.71 | $122.98 | $122.19 | $122.59 | 16,324,200 |
April 26 2019 | $122.53 | $123.30 | $121.88 | $122.70 | 23,654,900 |
April 25 2019 | $122.87 | $124.10 | $121.70 | $122.01 | 38,033,900 |
April 24 2019 | $118.83 | $118.89 | $117.63 | $118.09 | 31,257,000 |
April 23 2019 | $117.23 | $118.63 | $116.98 | $118.50 | 24,025,500 |
April 22 2019 | $115.84 | $117.14 | $115.79 | $116.91 | 15,648,700 |
April 18 2019 | $115.43 | $116.69 | $114.59 | $116.55 | 27,991,000 |
April 17 2019 | $114.53 | $115.11 | $113.87 | $115.03 | 19,300,900 |
April 16 2019 | $114.91 | $114.92 | $113.46 | $114.09 | 14,071,800 |
April 15 2019 | $114.25 | $114.85 | $113.90 | $114.35 | 15,792,600 |
April 12 2019 | $113.97 | $114.29 | $113.71 | $114.26 | 19,745,100 |
April 11 2019 | $113.87 | $114.16 | $113.29 | $113.67 | 14,209,100 |
April 10 2019 | $113.13 | $113.69 | $112.93 | $113.54 | 16,477,200 |
April 09 2019 | $112.07 | $112.93 | $112.02 | $112.68 | 17,612,000 |
April 08 2019 | $113.18 | $113.38 | $112.08 | $113.30 | 15,116,200 |
April 05 2019 | $112.79 | $113.58 | $112.77 | $113.26 | 15,826,200 |
April 04 2019 | $113.46 | $113.58 | $111.83 | $112.76 | 20,112,800 |
April 03 2019 | $113.23 | $113.77 | $112.56 | $113.33 | 22,860,700 |
April 02 2019 | $112.47 | $112.87 | $111.96 | $112.60 | 18,142,300 |
April 01 2019 | $112.37 | $112.52 | $111.57 | $112.44 | 22,789,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
