The closing price for Microsoft (MSFT) in April 2025 was $391.41, on April 30, 2025. It was up 5.5% for the month. The latest price is $383.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $386.50 | $392.80 | $380.69 | $391.41 | 36,461,100 |
April 29 2025 | $387.49 | $391.25 | $386.58 | $390.20 | 14,974,000 |
April 28 2025 | $388.14 | $388.91 | $382.87 | $387.35 | 16,579,400 |
April 25 2025 | $383.23 | $388.34 | $380.85 | $388.03 | 18,973,200 |
April 24 2025 | $372.04 | $384.67 | $371.53 | $383.53 | 22,232,300 |
April 23 2025 | $372.40 | $376.68 | $369.39 | $370.74 | 20,545,500 |
April 22 2025 | $359.84 | $364.19 | $356.35 | $363.25 | 19,485,000 |
April 21 2025 | $359.29 | $360.93 | $352.21 | $355.62 | 20,807,300 |
April 17 2025 | $370.11 | $370.67 | $363.32 | $364.20 | 21,120,200 |
April 16 2025 | $376.96 | $377.89 | $364.41 | $367.99 | 21,967,800 |
April 15 2025 | $384.73 | $388.07 | $380.42 | $381.97 | 17,199,900 |
April 14 2025 | $389.39 | $390.81 | $380.47 | $384.03 | 19,251,200 |
April 11 2025 | $376.93 | $386.25 | $375.20 | $384.67 | 23,839,200 |
April 10 2025 | $378.34 | $380.16 | $364.22 | $377.63 | 38,024,400 |
April 09 2025 | $350.10 | $389.40 | $349.66 | $386.69 | 50,199,700 |
April 08 2025 | $364.67 | $370.01 | $346.84 | $351.11 | 35,868,900 |
April 07 2025 | $347.46 | $367.39 | $341.43 | $354.37 | 50,425,000 |
April 04 2025 | $360.58 | $370.94 | $355.98 | $356.33 | 49,209,900 |
April 03 2025 | $371.14 | $373.80 | $365.75 | $369.48 | 30,198,000 |
April 02 2025 | $374.29 | $381.33 | $372.95 | $378.42 | 16,092,600 |
April 01 2025 | $371.00 | $379.12 | $369.59 | $378.47 | 19,689,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.