The closing price for Microsoft (MSFT) in April 2023 was $300.84, on April 28, 2023. It was up 7.2% for the month. The latest price is $492.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2023 | $297.65 | $302.47 | $296.97 | $300.84 | 36,469,609 |
April 27 2023 | $289.78 | $298.82 | $289.08 | $298.46 | 46,462,641 |
April 26 2023 | $290.50 | $293.31 | $286.61 | $289.20 | 64,599,180 |
April 25 2023 | $273.67 | $275.71 | $269.61 | $269.66 | 45,772,238 |
April 24 2023 | $276.19 | $278.99 | $272.89 | $275.88 | 26,611,010 |
April 21 2023 | $279.05 | $280.29 | $277.14 | $279.79 | 21,676,391 |
April 20 2023 | $279.29 | $282.99 | $279.12 | $280.13 | 23,244,359 |
April 19 2023 | $280.01 | $283.01 | $278.59 | $282.42 | 17,150,270 |
April 18 2023 | $285.47 | $285.66 | $281.01 | $282.34 | 20,161,850 |
April 17 2023 | $283.87 | $285.50 | $280.18 | $282.76 | 23,836,221 |
April 14 2023 | $281.00 | $282.45 | $277.76 | $280.16 | 20,987,920 |
April 13 2023 | $277.66 | $283.84 | $277.25 | $283.78 | 24,222,680 |
April 12 2023 | $278.84 | $281.01 | $276.07 | $277.56 | 27,403,430 |
April 11 2023 | $279.78 | $280.00 | $275.75 | $276.92 | 27,276,590 |
April 10 2023 | $283.16 | $283.55 | $278.76 | $283.34 | 23,102,990 |
April 06 2023 | $277.29 | $285.97 | $276.13 | $285.50 | 29,770,330 |
April 05 2023 | $279.87 | $281.15 | $277.01 | $278.40 | 22,064,770 |
April 04 2023 | $281.23 | $284.38 | $279.70 | $281.18 | 25,824,301 |
April 03 2023 | $280.53 | $282.24 | $278.01 | $281.23 | 24,883,340 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
