The closing price for Microsoft (MSFT) in April 2021 was $242.53, on April 30, 2021. It was up 5.7% for the month. The latest price is $492.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2021 | $240.19 | $243.40 | $240.05 | $242.53 | 30,945,100 |
April 29 2021 | $245.69 | $246.30 | $239.48 | $242.85 | 40,589,020 |
April 28 2021 | $246.28 | $246.73 | $243.27 | $244.82 | 46,903,121 |
April 27 2021 | $251.58 | $253.12 | $250.17 | $251.95 | 31,014,211 |
April 26 2021 | $251.65 | $252.40 | $250.22 | $251.55 | 19,763,350 |
April 23 2021 | $248.02 | $251.51 | $247.43 | $251.16 | 21,499,289 |
April 22 2021 | $250.26 | $251.77 | $245.86 | $247.33 | 25,606,150 |
April 21 2021 | $249.04 | $250.71 | $247.41 | $250.61 | 24,030,381 |
April 20 2021 | $247.96 | $250.25 | $247.02 | $248.38 | 19,722,881 |
April 19 2021 | $250.24 | $251.48 | $247.96 | $248.84 | 23,209,260 |
April 16 2021 | $249.55 | $251.02 | $247.75 | $250.77 | 24,878,580 |
April 15 2021 | $248.07 | $249.99 | $247.87 | $249.57 | 25,627,480 |
April 14 2021 | $247.63 | $248.93 | $245.40 | $245.81 | 23,070,939 |
April 13 2021 | $247.42 | $249.28 | $247.01 | $248.60 | 23,837,471 |
April 12 2021 | $244.97 | $247.81 | $244.88 | $246.12 | 27,148,670 |
April 09 2021 | $243.20 | $246.20 | $242.78 | $246.06 | 24,326,830 |
April 08 2021 | $243.10 | $244.42 | $242.36 | $243.56 | 23,625,199 |
April 07 2021 | $238.33 | $241.33 | $237.74 | $240.34 | 22,719,840 |
April 06 2021 | $238.14 | $239.86 | $237.44 | $238.38 | 22,931,920 |
April 05 2021 | $233.47 | $240.40 | $233.42 | $239.54 | 36,910,609 |
April 01 2021 | $229.35 | $233.55 | $228.94 | $233.08 | 30,337,980 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
