The closing price for Microsoft (MSFT) in April 2011 was $19.83, on April 29, 2011. It was up 1.5% for the month. The latest price is $392.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2011 | $20.31 | $20.38 | $19.40 | $19.83 | 319,317,875 |
April 28 2011 | $20.24 | $20.55 | $20.19 | $20.43 | 80,158,578 |
April 27 2011 | $20.12 | $20.19 | $19.99 | $20.18 | 52,688,980 |
April 26 2011 | $19.69 | $20.22 | $19.64 | $20.03 | 69,199,453 |
April 25 2011 | $19.55 | $19.60 | $19.38 | $19.59 | 33,525,059 |
April 21 2011 | $19.73 | $19.80 | $19.40 | $19.52 | 46,892,289 |
April 20 2011 | $19.54 | $19.89 | $19.51 | $19.70 | 61,608,594 |
April 19 2011 | $19.12 | $19.25 | $19.02 | $19.24 | 38,892,328 |
April 18 2011 | $19.20 | $19.34 | $18.91 | $19.18 | 58,046,281 |
April 15 2011 | $19.47 | $19.55 | $19.26 | $19.41 | 65,080,352 |
April 14 2011 | $19.44 | $19.46 | $19.19 | $19.44 | 55,245,527 |
April 13 2011 | $19.62 | $19.79 | $19.55 | $19.60 | 38,144,621 |
April 12 2011 | $19.76 | $19.77 | $19.54 | $19.61 | 36,936,980 |
April 11 2011 | $20.03 | $20.08 | $19.73 | $19.87 | 34,286,207 |
April 08 2011 | $20.02 | $20.10 | $19.86 | $19.94 | 39,890,633 |
April 07 2011 | $20.03 | $20.09 | $19.86 | $20.04 | 46,134,641 |
April 06 2011 | $19.87 | $20.12 | $19.78 | $20.00 | 65,589,617 |
April 05 2011 | $19.75 | $20.03 | $19.69 | $19.72 | 73,693,938 |
April 04 2011 | $19.47 | $19.63 | $19.44 | $19.54 | 35,441,047 |
April 01 2011 | $19.53 | $19.53 | $19.36 | $19.49 | 63,114,199 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
