The closing price for Microsoft (MSFT) in April 2024 was $383.44, on April 30, 2024. It was down 8.2% for the month. The latest price is $373.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $395.42 | $396.08 | $383.29 | $383.44 | 28,781,369 |
April 29 2024 | $399.12 | $400.18 | $393.16 | $396.17 | 19,582,090 |
April 26 2024 | $405.94 | $406.76 | $399.63 | $400.18 | 29,694,650 |
April 25 2024 | $388.07 | $393.84 | $382.16 | $393.01 | 40,586,449 |
April 24 2024 | $403.37 | $406.23 | $400.63 | $402.88 | 15,065,330 |
April 23 2024 | $398.12 | $402.03 | $396.97 | $401.41 | 15,734,500 |
April 22 2024 | $394.03 | $396.76 | $389.77 | $394.90 | 20,286,881 |
April 19 2024 | $397.92 | $399.35 | $391.76 | $393.09 | 30,565,789 |
April 18 2024 | $404.42 | $405.66 | $397.84 | $398.16 | 21,029,920 |
April 17 2024 | $410.94 | $412.55 | $404.13 | $405.61 | 15,855,490 |
April 16 2024 | $408.30 | $412.08 | $407.48 | $408.31 | 16,765,619 |
April 15 2024 | $420.15 | $420.37 | $407.18 | $407.39 | 20,273,539 |
April 12 2024 | $417.64 | $418.75 | $413.42 | $415.52 | 19,253,750 |
April 11 2024 | $419.38 | $422.88 | $415.98 | $421.46 | 17,966,420 |
April 10 2024 | $415.81 | $417.62 | $413.36 | $416.86 | 16,216,580 |
April 09 2024 | $419.99 | $421.27 | $415.25 | $419.84 | 12,512,290 |
April 08 2024 | $418.74 | $420.82 | $416.90 | $418.17 | 14,272,390 |
April 05 2024 | $413.66 | $420.06 | $412.00 | $419.09 | 16,554,760 |
April 04 2024 | $418.57 | $422.19 | $411.26 | $411.56 | 19,370,881 |
April 03 2024 | $413.39 | $416.86 | $412.75 | $414.09 | 16,502,260 |
April 02 2024 | $413.76 | $416.00 | $411.52 | $415.07 | 17,911,990 |
April 01 2024 | $417.54 | $421.42 | $415.84 | $418.15 | 16,315,960 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
