The closing price for Microsoft (MSFT) in April 2021 was $241.98, on April 30, 2021. It was up 5.7% for the month. The latest price is $392.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2021 | $239.64 | $242.85 | $239.51 | $241.98 | 30,945,100 |
April 29 2021 | $245.13 | $245.74 | $238.93 | $242.30 | 40,589,020 |
April 28 2021 | $245.72 | $246.17 | $242.72 | $244.27 | 46,903,121 |
April 27 2021 | $251.01 | $252.55 | $249.60 | $251.38 | 31,014,211 |
April 26 2021 | $251.08 | $251.82 | $249.65 | $250.97 | 19,763,350 |
April 23 2021 | $247.45 | $250.93 | $246.87 | $250.59 | 21,499,289 |
April 22 2021 | $249.69 | $251.19 | $245.30 | $246.77 | 25,606,150 |
April 21 2021 | $248.47 | $250.14 | $246.85 | $250.04 | 24,030,381 |
April 20 2021 | $247.39 | $249.68 | $246.45 | $247.82 | 19,722,881 |
April 19 2021 | $249.67 | $250.91 | $247.39 | $248.28 | 23,209,260 |
April 16 2021 | $248.98 | $250.45 | $247.18 | $250.20 | 24,878,580 |
April 15 2021 | $247.50 | $249.42 | $247.31 | $249.01 | 25,627,480 |
April 14 2021 | $247.06 | $248.36 | $244.84 | $245.25 | 23,070,939 |
April 13 2021 | $246.85 | $248.71 | $246.44 | $248.04 | 23,837,471 |
April 12 2021 | $244.41 | $247.25 | $244.32 | $245.56 | 27,148,670 |
April 09 2021 | $242.64 | $245.64 | $242.23 | $245.50 | 24,326,830 |
April 08 2021 | $242.55 | $243.86 | $241.81 | $243.01 | 23,625,199 |
April 07 2021 | $237.79 | $240.78 | $237.19 | $239.79 | 22,719,840 |
April 06 2021 | $237.60 | $239.31 | $236.90 | $237.84 | 22,931,920 |
April 05 2021 | $232.94 | $239.85 | $232.89 | $239.00 | 36,910,609 |
April 01 2021 | $228.83 | $233.02 | $228.42 | $232.55 | 30,337,980 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
