The closing price for Microsoft (MSFT) in April 2018 was $86.12, on April 30, 2018. It was up 3.4% for the month. The latest price is $409.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2018 | $88.71 | $88.77 | $85.78 | $86.12 | 41,523,609 |
April 27 2018 | $89.88 | $90.15 | $86.48 | $88.24 | 48,272,781 |
April 26 2018 | $86.15 | $87.62 | $85.73 | $86.80 | 42,529,039 |
April 25 2018 | $85.92 | $85.92 | $83.14 | $85.01 | 33,729,262 |
April 24 2018 | $88.63 | $88.84 | $85.10 | $85.75 | 34,524,801 |
April 23 2018 | $88.17 | $88.67 | $87.14 | $87.81 | 22,331,830 |
April 20 2018 | $88.32 | $88.51 | $86.61 | $87.48 | 31,154,381 |
April 19 2018 | $88.81 | $89.39 | $87.80 | $88.51 | 23,552,539 |
April 18 2018 | $88.61 | $89.07 | $87.96 | $88.81 | 21,043,289 |
April 17 2018 | $87.48 | $88.90 | $87.37 | $88.47 | 26,771,000 |
April 16 2018 | $86.63 | $87.17 | $86.03 | $86.72 | 20,288,080 |
April 13 2018 | $86.61 | $86.73 | $85.13 | $85.72 | 23,346,061 |
April 12 2018 | $85.12 | $86.71 | $85.12 | $86.18 | 26,758,881 |
April 11 2018 | $84.73 | $85.91 | $84.24 | $84.59 | 24,872,109 |
April 10 2018 | $85.08 | $85.90 | $84.39 | $85.53 | 26,939,881 |
April 09 2018 | $83.84 | $85.80 | $83.45 | $83.59 | 31,533,939 |
April 06 2018 | $84.25 | $85.14 | $82.40 | $83.09 | 38,026,000 |
April 05 2018 | $85.12 | $85.70 | $84.17 | $85.07 | 29,771,881 |
April 04 2018 | $80.90 | $85.42 | $80.79 | $85.02 | 35,559,961 |
April 03 2018 | $82.49 | $82.93 | $80.94 | $82.61 | 37,213,840 |
April 02 2018 | $83.31 | $83.69 | $80.59 | $81.52 | 48,515,422 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.