The closing price for Microsoft (MSFT) in April 2004 was $16.05, on April 30, 2004. It was up 4.7% for the month. The latest price is $374.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2004 | $16.38 | $16.43 | $15.95 | $16.05 | 66,172,703 |
April 29 2004 | $16.30 | $16.55 | $16.16 | $16.27 | 77,787,719 |
April 28 2004 | $16.62 | $16.62 | $16.26 | $16.32 | 72,842,172 |
April 27 2004 | $16.71 | $16.81 | $16.67 | $16.72 | 80,716,719 |
April 26 2004 | $16.86 | $16.92 | $16.65 | $16.73 | 89,390,969 |
April 23 2004 | $16.81 | $17.03 | $16.79 | $16.92 | 258,269,016 |
April 22 2004 | $15.68 | $15.97 | $15.65 | $15.94 | 99,205,883 |
April 21 2004 | $15.58 | $15.66 | $15.48 | $15.63 | 49,252,941 |
April 20 2004 | $15.75 | $15.90 | $15.53 | $15.56 | 59,902,652 |
April 19 2004 | $15.41 | $15.73 | $15.39 | $15.68 | 44,589,941 |
April 16 2004 | $15.55 | $15.60 | $15.42 | $15.46 | 51,768,410 |
April 15 2004 | $15.71 | $15.81 | $15.42 | $15.49 | 73,750,398 |
April 14 2004 | $15.60 | $15.77 | $15.59 | $15.67 | 61,078,391 |
April 13 2004 | $15.77 | $15.83 | $15.61 | $15.63 | 56,978,602 |
April 12 2004 | $15.65 | $15.81 | $15.62 | $15.73 | 38,787,293 |
April 08 2004 | $15.85 | $15.88 | $15.58 | $15.65 | 45,294,352 |
April 07 2004 | $15.81 | $15.84 | $15.57 | $15.72 | 63,269,840 |
April 06 2004 | $15.82 | $15.91 | $15.76 | $15.85 | 48,991,973 |
April 05 2004 | $15.85 | $15.96 | $15.81 | $15.94 | 53,799,492 |
April 02 2004 | $15.65 | $15.91 | $15.63 | $15.88 | 98,038,797 |
April 01 2004 | $15.33 | $15.42 | $15.26 | $15.41 | 69,050,906 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
