The closing price for Microsoft (MSFT) in April 2023 was $300.15, on April 28, 2023. It was up 7.2% for the month. The latest price is $392.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2023 | $296.98 | $301.78 | $296.29 | $300.15 | 36,469,609 |
April 27 2023 | $289.12 | $298.14 | $288.42 | $297.78 | 46,462,641 |
April 26 2023 | $289.84 | $292.64 | $285.96 | $288.54 | 64,599,180 |
April 25 2023 | $273.04 | $275.09 | $269.00 | $269.05 | 45,772,238 |
April 24 2023 | $275.56 | $278.36 | $272.27 | $275.25 | 26,611,010 |
April 21 2023 | $278.42 | $279.65 | $276.51 | $279.15 | 21,676,391 |
April 20 2023 | $278.65 | $282.34 | $278.48 | $279.49 | 23,244,359 |
April 19 2023 | $279.37 | $282.36 | $277.96 | $281.78 | 17,150,270 |
April 18 2023 | $284.82 | $285.01 | $280.37 | $281.70 | 20,161,850 |
April 17 2023 | $283.22 | $284.85 | $279.54 | $282.12 | 23,836,221 |
April 14 2023 | $280.36 | $281.81 | $277.13 | $279.52 | 20,987,920 |
April 13 2023 | $277.03 | $283.19 | $276.62 | $283.13 | 24,222,680 |
April 12 2023 | $278.20 | $280.37 | $275.44 | $276.93 | 27,403,430 |
April 11 2023 | $279.14 | $279.36 | $275.12 | $276.29 | 27,276,590 |
April 10 2023 | $282.52 | $282.90 | $278.12 | $282.70 | 23,102,990 |
April 06 2023 | $276.66 | $285.32 | $275.51 | $284.85 | 29,770,330 |
April 05 2023 | $279.24 | $280.51 | $276.38 | $277.76 | 22,064,770 |
April 04 2023 | $280.59 | $283.73 | $279.06 | $280.54 | 25,824,301 |
April 03 2023 | $279.89 | $281.60 | $277.38 | $280.59 | 24,883,340 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
