The closing price for Microsoft (MSFT) in April 2021 was $241.01, on April 30, 2021. It was up 5.7% for the month. The latest price is $541.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2021 | $238.67 | $241.87 | $238.54 | $241.01 | 30,945,100 |
April 29 2021 | $244.14 | $244.75 | $237.97 | $241.32 | 40,589,000 |
April 28 2021 | $244.73 | $245.17 | $241.74 | $243.28 | 46,903,100 |
April 27 2021 | $249.99 | $251.53 | $248.59 | $250.36 | 31,014,200 |
April 26 2021 | $250.07 | $250.81 | $248.64 | $249.96 | 19,763,300 |
April 23 2021 | $246.45 | $249.92 | $245.87 | $249.58 | 21,462,600 |
April 22 2021 | $248.68 | $250.18 | $244.31 | $245.77 | 25,606,200 |
April 21 2021 | $247.47 | $249.13 | $245.85 | $249.03 | 24,030,400 |
April 20 2021 | $246.40 | $248.67 | $245.46 | $246.82 | 19,722,900 |
April 19 2021 | $248.66 | $249.89 | $246.40 | $247.27 | 23,209,300 |
April 16 2021 | $247.97 | $249.43 | $246.18 | $249.19 | 24,878,600 |
April 15 2021 | $246.50 | $248.41 | $246.31 | $248.00 | 25,627,500 |
April 14 2021 | $246.07 | $247.36 | $243.85 | $244.26 | 23,070,900 |
April 13 2021 | $245.86 | $247.70 | $245.45 | $247.04 | 23,837,500 |
April 12 2021 | $243.42 | $246.25 | $243.34 | $244.57 | 27,148,700 |
April 09 2021 | $241.66 | $244.65 | $241.25 | $244.51 | 24,326,800 |
April 08 2021 | $241.57 | $242.88 | $240.83 | $242.03 | 23,625,200 |
April 07 2021 | $236.83 | $239.81 | $236.24 | $238.83 | 22,719,800 |
April 06 2021 | $236.64 | $238.35 | $235.94 | $236.88 | 22,931,900 |
April 05 2021 | $232.00 | $238.88 | $231.95 | $238.03 | 36,910,600 |
April 01 2021 | $227.90 | $232.08 | $227.50 | $231.61 | 30,338,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.