The closing price for Microsoft (MSFT) in April 2007 was $21.18, on April 30, 2007. It was up 7.4% for the month. The latest price is $373.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2007 | $21.32 | $21.49 | $21.18 | $21.18 | 67,784,953 |
April 27 2007 | $21.35 | $21.75 | $21.23 | $21.31 | 128,298,797 |
April 26 2007 | $20.58 | $20.77 | $20.45 | $20.59 | 68,490,062 |
April 25 2007 | $20.42 | $20.52 | $20.30 | $20.51 | 39,382,738 |
April 24 2007 | $20.37 | $20.49 | $20.23 | $20.37 | 34,236,648 |
April 23 2007 | $20.49 | $20.51 | $20.29 | $20.36 | 41,739,102 |
April 20 2007 | $20.50 | $20.59 | $20.31 | $20.53 | 60,615,262 |
April 19 2007 | $20.05 | $20.44 | $20.00 | $20.30 | 44,828,539 |
April 18 2007 | $20.24 | $20.29 | $20.07 | $20.24 | 41,765,328 |
April 17 2007 | $20.26 | $20.44 | $20.21 | $20.41 | 33,169,762 |
April 16 2007 | $20.24 | $20.34 | $19.96 | $20.33 | 30,700,090 |
April 13 2007 | $20.12 | $20.31 | $19.88 | $20.24 | 35,913,422 |
April 12 2007 | $19.85 | $20.25 | $19.84 | $20.19 | 43,762,047 |
April 11 2007 | $20.02 | $20.21 | $19.80 | $19.89 | 44,046,160 |
April 10 2007 | $20.16 | $20.26 | $19.97 | $20.09 | 38,643,070 |
April 09 2007 | $20.22 | $20.32 | $20.09 | $20.21 | 31,384,529 |
April 05 2007 | $20.04 | $20.27 | $20.02 | $20.20 | 30,131,189 |
April 04 2007 | $19.82 | $20.36 | $19.74 | $20.16 | 63,243,559 |
April 03 2007 | $19.71 | $19.85 | $19.63 | $19.72 | 39,748,207 |
April 02 2007 | $19.73 | $19.76 | $19.50 | $19.63 | 41,809,379 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
