The closing price for Microsoft (MSFT) in April 2019 was $122.17, on April 30, 2019. It was up 9.8% for the month. The latest price is $411.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2019 | $121.43 | $122.27 | $121.04 | $122.17 | 24,166,500 |
April 29 2019 | $121.52 | $121.78 | $121.00 | $121.40 | 16,324,200 |
April 26 2019 | $121.33 | $122.10 | $120.70 | $121.51 | 23,654,900 |
April 25 2019 | $121.67 | $122.89 | $120.52 | $120.82 | 38,033,900 |
April 24 2019 | $117.67 | $117.73 | $116.49 | $116.94 | 31,257,000 |
April 23 2019 | $116.09 | $117.48 | $115.84 | $117.35 | 24,025,500 |
April 22 2019 | $114.71 | $116.00 | $114.66 | $115.77 | 15,648,700 |
April 18 2019 | $114.31 | $115.55 | $113.47 | $115.41 | 27,991,000 |
April 17 2019 | $113.42 | $113.99 | $112.76 | $113.91 | 19,300,900 |
April 16 2019 | $113.79 | $113.80 | $112.35 | $112.98 | 14,071,800 |
April 15 2019 | $113.14 | $113.74 | $112.79 | $113.24 | 15,792,600 |
April 12 2019 | $112.86 | $113.17 | $112.60 | $113.15 | 19,745,100 |
April 11 2019 | $112.76 | $113.05 | $112.18 | $112.57 | 14,209,100 |
April 10 2019 | $112.03 | $112.58 | $111.83 | $112.44 | 16,477,200 |
April 09 2019 | $110.98 | $111.83 | $110.93 | $111.58 | 17,612,000 |
April 08 2019 | $112.08 | $112.28 | $110.98 | $112.19 | 15,116,200 |
April 05 2019 | $111.69 | $112.47 | $111.67 | $112.15 | 15,826,200 |
April 04 2019 | $112.35 | $112.47 | $110.74 | $111.66 | 20,112,800 |
April 03 2019 | $112.13 | $112.66 | $111.46 | $112.23 | 22,860,700 |
April 02 2019 | $111.38 | $111.77 | $110.87 | $111.50 | 18,142,300 |
April 01 2019 | $111.28 | $111.42 | $110.48 | $111.34 | 22,789,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.