The closing price for Microsoft (MSFT) in April 2000 was $21.19, on April 28, 2000. It was down 26.1% for the month. The latest price is $418.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $21.49 | $21.57 | $20.73 | $21.19 | 78,082,600 |
April 27 2000 | $20.49 | $21.25 | $20.47 | $21.21 | 77,669,800 |
April 26 2000 | $21.27 | $21.61 | $20.47 | $20.66 | 107,091,200 |
April 25 2000 | $20.89 | $21.11 | $20.54 | $21.08 | 159,517,400 |
April 24 2000 | $20.43 | $20.66 | $19.75 | $20.24 | 313,645,800 |
April 20 2000 | $23.89 | $24.27 | $23.54 | $23.98 | 52,387,400 |
April 19 2000 | $24.74 | $24.76 | $23.73 | $23.90 | 53,715,400 |
April 18 2000 | $23.24 | $24.89 | $23.05 | $24.47 | 91,794,600 |
April 17 2000 | $22.56 | $23.09 | $22.18 | $23.05 | 119,772,200 |
April 14 2000 | $24.04 | $24.15 | $22.25 | $22.52 | 151,217,800 |
April 13 2000 | $24.57 | $24.99 | $24.00 | $24.08 | 94,316,200 |
April 12 2000 | $24.95 | $24.99 | $23.92 | $24.11 | 153,003,800 |
April 11 2000 | $25.86 | $26.14 | $25.37 | $25.48 | 71,961,800 |
April 10 2000 | $26.92 | $26.92 | $26.13 | $26.14 | 60,685,400 |
April 07 2000 | $26.43 | $27.15 | $25.82 | $27.06 | 82,613,600 |
April 06 2000 | $26.70 | $26.73 | $25.90 | $26.13 | 66,421,400 |
April 05 2000 | $26.81 | $26.89 | $26.09 | $26.24 | 82,887,600 |
April 04 2000 | $27.82 | $27.95 | $25.80 | $26.90 | 181,244,400 |
April 03 2000 | $28.69 | $29.32 | $27.34 | $27.61 | 260,118,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.