The closing price for Microsoft (MSFT) in April 2020 was $170.62, on April 30, 2020. It was up 17.1% for the month. The latest price is $492.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2020 | $171.37 | $171.75 | $167.78 | $170.62 | 53,875,859 |
April 29 2020 | $164.92 | $169.16 | $163.64 | $168.93 | 51,286,559 |
April 28 2020 | $167.17 | $167.25 | $161.27 | $161.67 | 34,392,688 |
April 27 2020 | $168.13 | $168.42 | $164.99 | $165.71 | 33,194,379 |
April 24 2020 | $163.81 | $166.19 | $162.53 | $166.18 | 34,305,320 |
April 23 2020 | $165.77 | $166.67 | $162.72 | $163.20 | 32,790,801 |
April 22 2020 | $163.18 | $165.66 | $162.63 | $165.20 | 34,651,602 |
April 21 2020 | $165.19 | $165.35 | $158.15 | $159.78 | 56,203,754 |
April 20 2020 | $168.17 | $170.18 | $166.60 | $166.67 | 36,669,559 |
April 17 2020 | $170.90 | $171.37 | $167.44 | $170.04 | 52,765,633 |
April 16 2020 | $165.95 | $168.78 | $164.61 | $168.56 | 50,479,609 |
April 15 2020 | $163.00 | $165.25 | $161.13 | $163.64 | 40,940,832 |
April 14 2020 | $160.90 | $165.42 | $159.95 | $165.38 | 52,874,340 |
April 13 2020 | $156.47 | $157.64 | $154.52 | $157.58 | 41,905,262 |
April 09 2020 | $158.39 | $159.35 | $155.50 | $157.23 | 51,431,781 |
April 08 2020 | $157.73 | $158.68 | $155.66 | $157.22 | 48,318,230 |
April 07 2020 | $161.46 | $161.85 | $155.44 | $155.65 | 62,769,039 |
April 06 2020 | $152.64 | $158.52 | $150.03 | $157.35 | 66,788,400 |
April 03 2020 | $147.67 | $149.84 | $144.90 | $146.46 | 41,243,281 |
April 02 2020 | $144.58 | $148.03 | $143.15 | $147.82 | 49,630,738 |
April 01 2020 | $145.67 | $150.19 | $143.59 | $144.82 | 57,969,930 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
