The closing price for Microsoft (MSFT) in April 2022 was $269.08, on April 29, 2022. It was down 10.3% for the month. The latest price is $492.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $279.83 | $281.06 | $268.09 | $269.08 | 37,073,922 |
April 28 2022 | $276.51 | $282.13 | $272.90 | $280.82 | 33,646,566 |
April 27 2022 | $273.52 | $282.12 | $270.67 | $274.61 | 63,477,688 |
April 26 2022 | $269.06 | $269.89 | $261.79 | $262.00 | 46,518,449 |
April 25 2022 | $264.98 | $272.56 | $262.53 | $272.18 | 35,678,848 |
April 22 2022 | $273.11 | $274.59 | $265.06 | $265.70 | 29,405,801 |
April 21 2022 | $279.80 | $284.38 | $271.54 | $272.27 | 29,454,590 |
April 20 2022 | $280.60 | $280.89 | $276.69 | $277.65 | 22,906,670 |
April 19 2022 | $270.88 | $277.47 | $269.94 | $276.62 | 22,297,721 |
April 18 2022 | $270.43 | $273.87 | $269.87 | $271.99 | 20,778,000 |
April 14 2022 | $279.33 | $279.54 | $270.82 | $271.32 | 28,221,609 |
April 13 2022 | $274.13 | $279.80 | $272.74 | $278.87 | 21,907,180 |
April 12 2022 | $280.44 | $281.90 | $271.96 | $273.48 | 30,966,721 |
April 11 2022 | $282.91 | $283.71 | $276.33 | $276.58 | 34,569,262 |
April 08 2022 | $291.30 | $291.96 | $287.27 | $287.94 | 24,361,920 |
April 07 2022 | $287.64 | $294.41 | $287.34 | $292.20 | 31,411,160 |
April 06 2022 | $295.91 | $297.66 | $287.69 | $290.39 | 40,110,367 |
April 05 2022 | $303.74 | $305.29 | $300.44 | $301.42 | 23,156,721 |
April 04 2022 | $300.66 | $305.53 | $300.29 | $305.39 | 24,335,869 |
April 01 2022 | $299.96 | $300.70 | $296.25 | $300.01 | 27,110,529 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
