The closing price for Microsoft (MSFT) in April 2000 was $21.23, on April 28, 2000. It was down 26.1% for the month. The latest price is $369.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $21.54 | $21.62 | $20.78 | $21.23 | 77,774,204 |
April 27 2000 | $20.53 | $21.29 | $20.51 | $21.25 | 77,652,398 |
April 26 2000 | $21.31 | $21.65 | $20.51 | $20.70 | 107,058,602 |
April 25 2000 | $20.93 | $21.16 | $20.59 | $21.12 | 159,485,594 |
April 24 2000 | $20.47 | $20.55 | $19.79 | $20.28 | 313,681,782 |
April 20 2000 | $23.94 | $24.32 | $23.59 | $24.03 | 52,095,398 |
April 19 2000 | $24.79 | $24.81 | $23.78 | $23.96 | 53,685,602 |
April 18 2000 | $23.29 | $24.95 | $23.10 | $24.53 | 91,797,398 |
April 17 2000 | $22.61 | $23.14 | $22.22 | $23.10 | 119,746,000 |
April 14 2000 | $24.09 | $24.20 | $22.30 | $22.57 | 151,184,000 |
April 13 2000 | $24.62 | $25.04 | $24.05 | $24.13 | 94,283,000 |
April 12 2000 | $25.00 | $25.02 | $23.97 | $24.17 | 152,980,000 |
April 11 2000 | $25.92 | $26.20 | $25.42 | $25.54 | 71,945,602 |
April 10 2000 | $26.98 | $26.98 | $26.18 | $26.20 | 60,653,602 |
April 07 2000 | $26.49 | $27.21 | $25.88 | $27.11 | 82,619,000 |
April 06 2000 | $26.75 | $26.79 | $25.96 | $26.18 | 66,411,000 |
April 05 2000 | $26.87 | $26.94 | $26.14 | $26.30 | 82,842,398 |
April 04 2000 | $27.88 | $28.01 | $25.86 | $26.96 | 181,230,610 |
April 03 2000 | $28.75 | $29.38 | $27.40 | $27.67 | 262,125,016 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
