The closing price for Microsoft (MSFT) in April 2024 was $385.67, on April 30, 2024. It was down 8.2% for the month. The latest price is $460.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $397.72 | $398.38 | $385.51 | $385.67 | 28,781,400 |
April 29 2024 | $401.44 | $402.50 | $395.44 | $398.47 | 19,582,100 |
April 26 2024 | $408.30 | $409.12 | $401.95 | $402.50 | 29,694,700 |
April 25 2024 | $390.33 | $396.13 | $384.38 | $395.29 | 40,586,500 |
April 24 2024 | $405.71 | $408.59 | $402.96 | $405.22 | 15,065,300 |
April 23 2024 | $400.44 | $404.36 | $399.27 | $403.74 | 15,734,500 |
April 22 2024 | $396.32 | $399.07 | $392.03 | $397.19 | 20,286,900 |
April 19 2024 | $400.23 | $401.67 | $394.03 | $395.37 | 30,276,500 |
April 18 2024 | $406.77 | $408.02 | $400.15 | $400.47 | 21,029,900 |
April 17 2024 | $413.33 | $414.94 | $406.47 | $407.97 | 15,855,500 |
April 16 2024 | $410.68 | $414.47 | $409.84 | $410.68 | 16,765,600 |
April 15 2024 | $422.59 | $422.81 | $409.55 | $409.75 | 20,273,500 |
April 12 2024 | $420.07 | $421.19 | $415.83 | $417.94 | 19,232,100 |
April 11 2024 | $421.82 | $425.34 | $418.39 | $423.91 | 17,966,400 |
April 10 2024 | $418.22 | $420.05 | $415.76 | $419.28 | 16,216,600 |
April 09 2024 | $422.43 | $423.72 | $417.66 | $422.27 | 12,512,300 |
April 08 2024 | $421.18 | $423.27 | $419.32 | $420.60 | 14,272,400 |
April 05 2024 | $416.06 | $422.50 | $414.39 | $421.52 | 16,544,300 |
April 04 2024 | $421.00 | $424.64 | $413.65 | $413.95 | 19,370,900 |
April 03 2024 | $415.79 | $419.28 | $415.15 | $416.50 | 16,502,300 |
April 02 2024 | $416.16 | $418.41 | $413.91 | $417.48 | 17,912,000 |
April 01 2024 | $419.97 | $423.87 | $418.25 | $420.58 | 16,316,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
