The closing price for Microsoft (MSFT) in April 2019 was $122.72, on April 30, 2019. It was up 9.8% for the month. The latest price is $483.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2019 | $121.98 | $122.81 | $121.58 | $122.72 | 24,166,500 |
April 29 2019 | $122.06 | $122.32 | $121.54 | $121.94 | 16,324,180 |
April 26 2019 | $121.87 | $122.64 | $121.23 | $122.05 | 23,654,930 |
April 25 2019 | $122.21 | $123.44 | $121.05 | $121.35 | 38,033,887 |
April 24 2019 | $118.20 | $118.25 | $117.00 | $117.46 | 31,256,980 |
April 23 2019 | $116.61 | $118.00 | $116.36 | $117.87 | 24,025,520 |
April 22 2019 | $115.22 | $116.52 | $115.17 | $116.29 | 15,648,720 |
April 18 2019 | $114.81 | $116.06 | $113.98 | $115.92 | 27,991,000 |
April 17 2019 | $113.92 | $114.50 | $113.26 | $114.42 | 19,300,939 |
April 16 2019 | $114.30 | $114.31 | $112.85 | $113.48 | 14,071,790 |
April 15 2019 | $113.64 | $114.24 | $113.29 | $113.74 | 15,792,570 |
April 12 2019 | $113.36 | $113.68 | $113.10 | $113.65 | 19,745,141 |
April 11 2019 | $113.26 | $113.56 | $112.68 | $113.07 | 14,209,120 |
April 10 2019 | $112.53 | $113.09 | $112.32 | $112.94 | 16,477,170 |
April 09 2019 | $111.47 | $112.32 | $111.42 | $112.08 | 17,611,980 |
April 08 2019 | $112.58 | $112.78 | $111.48 | $112.69 | 15,116,190 |
April 05 2019 | $112.18 | $112.97 | $112.17 | $112.65 | 15,826,250 |
April 04 2019 | $112.85 | $112.97 | $111.23 | $112.16 | 20,112,850 |
April 03 2019 | $112.63 | $113.16 | $111.96 | $112.73 | 22,860,740 |
April 02 2019 | $111.87 | $112.27 | $111.37 | $112.00 | 18,142,301 |
April 01 2019 | $111.77 | $111.92 | $110.97 | $111.84 | 22,789,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
