The closing price for Microsoft (MSFT) in April 2000 was $21.17, on April 28, 2000. It was down 26.1% for the month. The latest price is $484.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $21.48 | $21.55 | $20.72 | $21.17 | 78,082,600 |
April 27 2000 | $20.47 | $21.23 | $20.45 | $21.19 | 77,669,800 |
April 26 2000 | $21.25 | $21.59 | $20.45 | $20.64 | 107,091,200 |
April 25 2000 | $20.87 | $21.10 | $20.53 | $21.06 | 159,517,400 |
April 24 2000 | $20.41 | $20.64 | $19.73 | $20.23 | 313,645,800 |
April 20 2000 | $23.87 | $24.25 | $23.53 | $23.96 | 52,387,400 |
April 19 2000 | $24.72 | $24.74 | $23.72 | $23.89 | 53,715,400 |
April 18 2000 | $23.22 | $24.87 | $23.03 | $24.46 | 91,794,600 |
April 17 2000 | $22.54 | $23.07 | $22.16 | $23.03 | 119,772,200 |
April 14 2000 | $24.02 | $24.13 | $22.24 | $22.50 | 151,217,800 |
April 13 2000 | $24.55 | $24.97 | $23.98 | $24.06 | 94,316,200 |
April 12 2000 | $24.93 | $24.97 | $23.91 | $24.10 | 153,003,800 |
April 11 2000 | $25.84 | $26.13 | $25.35 | $25.46 | 71,961,800 |
April 10 2000 | $26.90 | $26.90 | $26.11 | $26.13 | 60,685,400 |
April 07 2000 | $26.41 | $27.13 | $25.80 | $27.04 | 82,613,600 |
April 06 2000 | $26.68 | $26.71 | $25.88 | $26.11 | 66,421,400 |
April 05 2000 | $26.79 | $26.87 | $26.07 | $26.22 | 82,887,600 |
April 04 2000 | $27.80 | $27.93 | $25.78 | $26.88 | 181,244,400 |
April 03 2000 | $28.67 | $29.29 | $27.32 | $27.59 | 260,118,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.