The closing price for Microsoft (MSFT) in April 2024 was $384.32, on April 30, 2024. It was down 8.2% for the month. The latest price is $483.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $396.32 | $396.98 | $384.16 | $384.32 | 28,781,369 |
April 29 2024 | $400.04 | $401.09 | $394.05 | $397.07 | 19,582,090 |
April 26 2024 | $406.87 | $407.69 | $400.54 | $401.09 | 29,694,650 |
April 25 2024 | $388.96 | $394.74 | $383.04 | $393.90 | 40,586,449 |
April 24 2024 | $404.29 | $407.16 | $401.55 | $403.80 | 15,065,330 |
April 23 2024 | $399.03 | $402.95 | $397.87 | $402.33 | 15,734,500 |
April 22 2024 | $394.93 | $397.67 | $390.66 | $395.80 | 20,286,881 |
April 19 2024 | $398.83 | $400.26 | $392.65 | $393.98 | 30,565,789 |
April 18 2024 | $405.35 | $406.59 | $398.75 | $399.07 | 21,029,920 |
April 17 2024 | $411.88 | $413.49 | $405.05 | $406.54 | 15,855,490 |
April 16 2024 | $409.24 | $413.02 | $408.41 | $409.24 | 16,765,619 |
April 15 2024 | $421.11 | $421.33 | $408.11 | $408.32 | 20,273,539 |
April 12 2024 | $418.59 | $419.71 | $414.37 | $416.47 | 19,253,750 |
April 11 2024 | $420.34 | $423.84 | $416.92 | $422.42 | 17,966,420 |
April 10 2024 | $416.76 | $418.57 | $414.30 | $417.81 | 16,216,580 |
April 09 2024 | $420.95 | $422.24 | $416.19 | $420.79 | 12,512,290 |
April 08 2024 | $419.70 | $421.78 | $417.85 | $419.13 | 14,272,390 |
April 05 2024 | $414.61 | $421.02 | $412.94 | $420.04 | 16,554,760 |
April 04 2024 | $419.52 | $423.15 | $412.20 | $412.50 | 19,370,881 |
April 03 2024 | $414.33 | $417.81 | $413.69 | $415.04 | 16,502,260 |
April 02 2024 | $414.70 | $416.94 | $412.46 | $416.02 | 17,911,990 |
April 01 2024 | $418.49 | $422.38 | $416.79 | $419.11 | 16,315,960 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
