The closing price for Microsoft (MSFT) in April 2024 was $385.04, on April 30, 2024. It was down 8.2% for the month. The latest price is $509.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $397.07 | $397.73 | $384.88 | $385.04 | 28,781,400 |
April 29 2024 | $400.78 | $401.84 | $394.79 | $397.82 | 19,582,100 |
April 26 2024 | $407.63 | $408.45 | $401.29 | $401.84 | 29,694,700 |
April 25 2024 | $389.69 | $395.48 | $383.75 | $394.64 | 40,586,500 |
April 24 2024 | $405.05 | $407.92 | $402.30 | $404.55 | 15,065,300 |
April 23 2024 | $399.78 | $403.70 | $398.62 | $403.08 | 15,734,500 |
April 22 2024 | $395.67 | $398.41 | $391.39 | $396.54 | 20,286,900 |
April 19 2024 | $399.58 | $401.01 | $393.39 | $394.72 | 30,565,800 |
April 18 2024 | $406.10 | $407.35 | $399.50 | $399.81 | 21,029,900 |
April 17 2024 | $412.65 | $414.26 | $405.81 | $407.30 | 15,855,500 |
April 16 2024 | $410.00 | $413.79 | $409.17 | $410.01 | 16,765,600 |
April 15 2024 | $421.90 | $422.12 | $408.87 | $409.08 | 20,273,500 |
April 12 2024 | $419.38 | $420.49 | $415.14 | $417.25 | 19,253,800 |
April 11 2024 | $421.13 | $424.64 | $417.71 | $423.21 | 17,966,400 |
April 10 2024 | $417.54 | $419.36 | $415.07 | $418.60 | 16,216,600 |
April 09 2024 | $421.74 | $423.03 | $416.97 | $421.58 | 12,496,900 |
April 08 2024 | $420.48 | $422.57 | $418.63 | $419.91 | 14,272,400 |
April 05 2024 | $415.38 | $421.81 | $413.71 | $420.83 | 16,554,800 |
April 04 2024 | $420.31 | $423.95 | $412.97 | $413.27 | 19,370,900 |
April 03 2024 | $415.10 | $418.60 | $414.47 | $415.82 | 16,502,300 |
April 02 2024 | $415.48 | $417.72 | $413.23 | $416.80 | 17,912,000 |
April 01 2024 | $419.28 | $423.17 | $417.57 | $419.89 | 16,316,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
