The closing price for Microsoft (MSFT) in April 2022 was $268.47, on April 29, 2022. It was down 10.3% for the month. The latest price is $392.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $279.19 | $280.42 | $267.48 | $268.47 | 37,073,922 |
April 28 2022 | $275.88 | $281.49 | $272.27 | $280.18 | 33,646,566 |
April 27 2022 | $272.90 | $281.48 | $270.05 | $273.98 | 63,477,688 |
April 26 2022 | $268.45 | $269.28 | $261.19 | $261.40 | 46,518,449 |
April 25 2022 | $264.37 | $271.94 | $261.94 | $271.56 | 35,678,848 |
April 22 2022 | $272.49 | $273.96 | $264.46 | $265.09 | 29,405,801 |
April 21 2022 | $279.17 | $283.73 | $270.92 | $271.65 | 29,454,590 |
April 20 2022 | $279.96 | $280.25 | $276.06 | $277.02 | 22,906,670 |
April 19 2022 | $270.27 | $276.83 | $269.33 | $275.99 | 22,297,721 |
April 18 2022 | $269.81 | $273.24 | $269.26 | $271.37 | 20,778,000 |
April 14 2022 | $278.69 | $278.90 | $270.21 | $270.70 | 28,221,609 |
April 13 2022 | $273.51 | $279.17 | $272.12 | $278.24 | 21,907,180 |
April 12 2022 | $279.80 | $281.25 | $271.34 | $272.86 | 30,966,721 |
April 11 2022 | $282.27 | $283.06 | $275.70 | $275.95 | 34,569,262 |
April 08 2022 | $290.64 | $291.30 | $286.61 | $287.28 | 24,361,920 |
April 07 2022 | $286.98 | $293.74 | $286.68 | $291.54 | 31,411,160 |
April 06 2022 | $295.23 | $296.98 | $287.03 | $289.73 | 40,110,367 |
April 05 2022 | $303.05 | $304.59 | $299.76 | $300.74 | 23,156,721 |
April 04 2022 | $299.97 | $304.83 | $299.61 | $304.69 | 24,335,869 |
April 01 2022 | $299.28 | $300.01 | $295.57 | $299.33 | 27,110,529 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
