The closing price for Microsoft (MSFT) in April 2004 was $16.12, on April 30, 2004. It was up 4.7% for the month. The latest price is $517.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2004 | $16.40 | $16.50 | $16.01 | $16.12 | 66,172,200 |
April 29 2004 | $16.35 | $16.62 | $16.23 | $16.33 | 77,787,300 |
April 28 2004 | $16.66 | $16.69 | $16.33 | $16.38 | 72,842,200 |
April 27 2004 | $16.75 | $16.88 | $16.73 | $16.79 | 80,716,800 |
April 26 2004 | $16.93 | $16.99 | $16.72 | $16.80 | 89,391,000 |
April 23 2004 | $16.90 | $17.10 | $16.86 | $16.99 | 258,269,000 |
April 22 2004 | $15.74 | $16.03 | $15.71 | $16.01 | 99,207,700 |
April 21 2004 | $15.64 | $15.72 | $15.54 | $15.70 | 49,252,000 |
April 20 2004 | $15.82 | $15.96 | $15.59 | $15.62 | 59,902,600 |
April 19 2004 | $15.47 | $15.79 | $15.46 | $15.75 | 44,592,100 |
April 16 2004 | $15.62 | $15.67 | $15.49 | $15.52 | 51,768,600 |
April 15 2004 | $15.75 | $15.87 | $15.48 | $15.56 | 73,756,900 |
April 14 2004 | $15.66 | $15.84 | $15.66 | $15.74 | 61,079,600 |
April 13 2004 | $15.84 | $15.90 | $15.67 | $15.70 | 56,971,500 |
April 12 2004 | $15.72 | $15.88 | $15.69 | $15.80 | 38,786,800 |
April 08 2004 | $15.93 | $15.95 | $15.64 | $15.72 | 45,294,600 |
April 07 2004 | $15.88 | $15.90 | $15.64 | $15.78 | 63,268,900 |
April 06 2004 | $15.90 | $15.98 | $15.83 | $15.91 | 48,992,000 |
April 05 2004 | $15.92 | $16.03 | $15.87 | $16.01 | 53,800,300 |
April 02 2004 | $15.72 | $15.98 | $15.69 | $15.95 | 98,043,800 |
April 01 2004 | $15.39 | $15.49 | $15.33 | $15.47 | 69,051,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
