The closing price for Microsoft (MSFT) in April 2003 was $15.76, on April 30, 2003. It was up 4.5% for the month. The latest price is $425.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2003 | $15.86 | $15.95 | $15.56 | $15.76 | 55,566,800 |
April 29 2003 | $15.99 | $16.18 | $15.82 | $15.90 | 65,877,300 |
April 28 2003 | $15.65 | $15.99 | $15.60 | $15.86 | 56,287,600 |
April 25 2003 | $15.61 | $15.80 | $15.51 | $15.54 | 53,657,400 |
April 24 2003 | $15.70 | $15.85 | $15.60 | $15.71 | 51,703,600 |
April 23 2003 | $15.87 | $16.02 | $15.70 | $15.85 | 55,559,300 |
April 22 2003 | $15.44 | $15.90 | $15.42 | $15.87 | 58,844,000 |
April 21 2003 | $15.78 | $15.78 | $15.46 | $15.54 | 41,557,800 |
April 17 2003 | $15.26 | $15.74 | $15.25 | $15.71 | 58,356,600 |
April 16 2003 | $15.78 | $15.86 | $15.16 | $15.36 | 86,178,700 |
April 15 2003 | $15.21 | $15.28 | $14.85 | $15.16 | 63,399,000 |
April 14 2003 | $14.96 | $15.33 | $14.79 | $15.26 | 51,599,600 |
April 11 2003 | $15.34 | $15.52 | $14.76 | $14.91 | 71,565,500 |
April 10 2003 | $15.23 | $15.28 | $14.96 | $15.15 | 51,608,900 |
April 09 2003 | $15.78 | $15.82 | $15.12 | $15.14 | 76,875,800 |
April 08 2003 | $15.60 | $15.92 | $15.53 | $15.76 | 54,132,100 |
April 07 2003 | $16.16 | $16.29 | $15.51 | $15.51 | 65,627,100 |
April 04 2003 | $15.87 | $15.90 | $15.36 | $15.46 | 55,740,600 |
April 03 2003 | $16.02 | $16.08 | $15.78 | $15.86 | 57,394,300 |
April 02 2003 | $15.47 | $16.02 | $15.47 | $15.85 | 68,282,500 |
April 01 2003 | $15.07 | $15.22 | $14.94 | $15.01 | 49,803,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
