The closing price for Microsoft (MSFT) in April 2000 was $21.21, on April 28, 2000. It was down 26.1% for the month. The latest price is $385.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $21.52 | $21.59 | $20.76 | $21.21 | 78,082,600 |
April 27 2000 | $20.51 | $21.27 | $20.49 | $21.23 | 77,669,800 |
April 26 2000 | $21.29 | $21.63 | $20.49 | $20.68 | 107,091,200 |
April 25 2000 | $20.91 | $21.14 | $20.57 | $21.10 | 159,517,400 |
April 24 2000 | $20.45 | $20.68 | $19.77 | $20.26 | 313,645,800 |
April 20 2000 | $23.91 | $24.29 | $23.57 | $24.01 | 52,387,400 |
April 19 2000 | $24.77 | $24.79 | $23.76 | $23.93 | 53,715,400 |
April 18 2000 | $23.27 | $24.92 | $23.08 | $24.50 | 91,794,600 |
April 17 2000 | $22.58 | $23.11 | $22.20 | $23.08 | 119,772,200 |
April 14 2000 | $24.06 | $24.18 | $22.28 | $22.54 | 151,217,800 |
April 13 2000 | $24.60 | $25.02 | $24.03 | $24.10 | 94,316,200 |
April 12 2000 | $24.98 | $25.02 | $23.95 | $24.14 | 153,003,800 |
April 11 2000 | $25.89 | $26.17 | $25.40 | $25.51 | 71,961,800 |
April 10 2000 | $26.95 | $26.95 | $26.16 | $26.17 | 60,685,400 |
April 07 2000 | $26.46 | $27.18 | $25.85 | $27.09 | 82,613,600 |
April 06 2000 | $26.73 | $26.76 | $25.93 | $26.16 | 66,421,400 |
April 05 2000 | $26.84 | $26.92 | $26.12 | $26.27 | 82,887,600 |
April 04 2000 | $27.85 | $27.98 | $25.83 | $26.94 | 181,244,400 |
April 03 2000 | $28.72 | $29.35 | $27.37 | $27.64 | 260,118,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.