The closing price for Microsoft (MSFT) in April 2000 was $21.42, on April 28, 2000. It was down 26.1% for the month. The latest price is $391.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $21.73 | $21.81 | $20.96 | $21.42 | 78,082,600 |
April 27 2000 | $20.71 | $21.48 | $20.69 | $21.44 | 77,669,800 |
April 26 2000 | $21.50 | $21.84 | $20.69 | $20.88 | 107,091,200 |
April 25 2000 | $21.12 | $21.35 | $20.77 | $21.31 | 159,517,400 |
April 24 2000 | $20.65 | $20.88 | $19.96 | $20.46 | 313,645,800 |
April 20 2000 | $24.15 | $24.53 | $23.80 | $24.24 | 52,387,400 |
April 19 2000 | $25.01 | $25.03 | $23.99 | $24.17 | 53,715,400 |
April 18 2000 | $23.50 | $25.17 | $23.30 | $24.74 | 91,794,600 |
April 17 2000 | $22.80 | $23.34 | $22.42 | $23.30 | 119,772,200 |
April 14 2000 | $24.30 | $24.42 | $22.50 | $22.77 | 151,217,800 |
April 13 2000 | $24.84 | $25.26 | $24.26 | $24.34 | 94,316,200 |
April 12 2000 | $25.22 | $25.26 | $24.19 | $24.38 | 153,003,800 |
April 11 2000 | $26.14 | $26.43 | $25.65 | $25.76 | 71,961,800 |
April 10 2000 | $27.22 | $27.22 | $26.41 | $26.43 | 60,685,400 |
April 07 2000 | $26.72 | $27.45 | $26.11 | $27.35 | 82,613,600 |
April 06 2000 | $26.99 | $27.03 | $26.19 | $26.41 | 66,421,400 |
April 05 2000 | $27.10 | $27.18 | $26.37 | $26.53 | 82,887,600 |
April 04 2000 | $28.12 | $28.26 | $26.09 | $27.20 | 181,244,400 |
April 03 2000 | $29.00 | $29.64 | $27.64 | $27.91 | 260,118,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
