The closing price for Microsoft (MSFT) in April 2024 was $382.62, on April 30, 2024. It was down 8.2% for the month. The latest price is $441.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $394.57 | $395.22 | $382.46 | $382.62 | 28,781,400 |
April 29 2024 | $398.26 | $399.31 | $392.31 | $395.31 | 19,582,100 |
April 26 2024 | $405.06 | $405.88 | $398.76 | $399.31 | 29,694,700 |
April 25 2024 | $387.23 | $392.99 | $381.34 | $392.16 | 40,586,500 |
April 24 2024 | $402.50 | $405.36 | $399.77 | $402.01 | 15,065,300 |
April 23 2024 | $397.27 | $401.16 | $396.11 | $400.54 | 15,734,500 |
April 22 2024 | $393.18 | $395.90 | $388.93 | $394.05 | 20,286,900 |
April 19 2024 | $397.06 | $398.49 | $390.91 | $392.24 | 30,565,800 |
April 18 2024 | $403.55 | $404.79 | $396.98 | $397.30 | 21,029,900 |
April 17 2024 | $410.05 | $411.66 | $403.25 | $404.74 | 15,855,500 |
April 16 2024 | $407.42 | $411.18 | $406.60 | $407.43 | 16,765,600 |
April 15 2024 | $419.24 | $419.46 | $406.30 | $406.51 | 20,273,500 |
April 12 2024 | $416.74 | $417.85 | $412.53 | $414.62 | 19,253,800 |
April 11 2024 | $418.48 | $421.97 | $415.08 | $420.55 | 17,966,400 |
April 10 2024 | $414.91 | $416.72 | $412.46 | $415.96 | 16,216,600 |
April 09 2024 | $419.09 | $420.36 | $414.35 | $418.93 | 12,496,900 |
April 08 2024 | $417.84 | $419.91 | $416.00 | $417.27 | 14,272,400 |
April 05 2024 | $412.77 | $419.15 | $411.11 | $418.18 | 16,554,800 |
April 04 2024 | $417.66 | $421.28 | $410.37 | $410.67 | 19,370,900 |
April 03 2024 | $412.49 | $415.96 | $411.86 | $413.20 | 16,502,300 |
April 02 2024 | $412.87 | $415.10 | $410.63 | $414.17 | 17,912,000 |
April 01 2024 | $416.64 | $420.51 | $414.94 | $417.25 | 16,316,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.