The closing price for Microsoft (MSFT) in April 2024 was $381.90, on April 30, 2024. It was down 8.2% for the month. The latest price is $530.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $393.82 | $394.48 | $381.74 | $381.90 | 28,781,400 |
April 29 2024 | $397.51 | $398.56 | $391.57 | $394.57 | 19,582,100 |
April 26 2024 | $404.30 | $405.12 | $398.01 | $398.56 | 29,694,700 |
April 25 2024 | $386.51 | $392.26 | $380.62 | $391.42 | 40,586,500 |
April 24 2024 | $401.74 | $404.60 | $399.01 | $401.25 | 15,065,300 |
April 23 2024 | $396.52 | $400.41 | $395.36 | $399.79 | 15,734,500 |
April 22 2024 | $392.44 | $395.16 | $388.19 | $393.31 | 20,286,900 |
April 19 2024 | $396.32 | $397.74 | $390.18 | $391.50 | 30,565,800 |
April 18 2024 | $402.79 | $404.03 | $396.24 | $396.55 | 21,029,900 |
April 17 2024 | $409.28 | $410.88 | $402.50 | $403.98 | 15,855,500 |
April 16 2024 | $406.66 | $410.41 | $405.83 | $406.66 | 16,765,600 |
April 15 2024 | $418.46 | $418.67 | $405.54 | $405.74 | 20,273,500 |
April 12 2024 | $415.95 | $417.06 | $411.76 | $413.85 | 19,253,800 |
April 11 2024 | $417.69 | $421.17 | $414.30 | $419.76 | 17,966,400 |
April 10 2024 | $414.13 | $415.93 | $411.69 | $415.18 | 16,216,600 |
April 09 2024 | $418.30 | $419.57 | $413.57 | $418.14 | 12,496,900 |
April 08 2024 | $417.05 | $419.12 | $415.22 | $416.48 | 14,272,400 |
April 05 2024 | $411.99 | $418.37 | $410.33 | $417.40 | 16,554,800 |
April 04 2024 | $416.88 | $420.49 | $409.60 | $409.90 | 19,370,900 |
April 03 2024 | $411.72 | $415.18 | $411.09 | $412.42 | 16,502,300 |
April 02 2024 | $412.09 | $414.32 | $409.86 | $413.39 | 17,912,000 |
April 01 2024 | $415.86 | $419.72 | $414.16 | $416.46 | 16,316,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.