The closing price for Microsoft (MSFT) in April 2024 was $387.15, on April 30. It was down 8.2% for the month. The latest price is $418.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $399.25 | $399.91 | $387.00 | $387.15 | 28,781,400 |
April 29 2024 | $402.99 | $404.05 | $396.96 | $400.00 | 19,582,100 |
April 26 2024 | $409.87 | $410.69 | $403.49 | $404.05 | 29,694,700 |
April 25 2024 | $391.83 | $397.66 | $385.86 | $396.81 | 40,586,500 |
April 24 2024 | $407.27 | $410.17 | $404.51 | $406.77 | 15,065,300 |
April 23 2024 | $401.98 | $405.92 | $400.81 | $405.29 | 15,734,500 |
April 22 2024 | $397.84 | $400.60 | $393.54 | $398.72 | 20,286,900 |
April 19 2024 | $401.77 | $403.21 | $395.55 | $396.89 | 30,276,500 |
April 18 2024 | $408.34 | $409.59 | $401.69 | $402.01 | 21,029,900 |
April 17 2024 | $414.92 | $416.54 | $408.04 | $409.54 | 15,855,500 |
April 16 2024 | $412.25 | $416.06 | $411.42 | $412.26 | 16,765,600 |
April 15 2024 | $424.22 | $424.44 | $411.12 | $411.33 | 20,273,500 |
April 12 2024 | $421.68 | $422.80 | $417.42 | $419.54 | 19,232,100 |
April 11 2024 | $423.44 | $426.97 | $420.00 | $425.54 | 17,966,400 |
April 10 2024 | $419.83 | $421.66 | $417.36 | $420.90 | 16,216,600 |
April 09 2024 | $424.06 | $425.35 | $419.26 | $423.90 | 12,512,300 |
April 08 2024 | $422.79 | $424.89 | $420.94 | $422.22 | 14,272,400 |
April 05 2024 | $417.66 | $424.13 | $415.98 | $423.14 | 16,544,300 |
April 04 2024 | $422.62 | $426.28 | $415.24 | $415.55 | 19,370,900 |
April 03 2024 | $417.39 | $420.90 | $416.75 | $418.10 | 16,502,300 |
April 02 2024 | $417.76 | $420.02 | $415.51 | $419.09 | 17,912,000 |
April 01 2024 | $421.58 | $425.50 | $419.86 | $422.20 | 16,316,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
