The closing price for Microsoft (MSFT) in April 2005 was $17.53, on April 29, 2005. It was up 4.4% for the month. The latest price is $517.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2005 | $17.24 | $17.53 | $17.17 | $17.53 | 98,641,200 |
April 28 2005 | $17.19 | $17.26 | $16.93 | $16.94 | 83,623,100 |
April 27 2005 | $17.08 | $17.42 | $17.06 | $17.31 | 47,732,800 |
April 26 2005 | $17.28 | $17.49 | $17.14 | $17.15 | 60,464,300 |
April 25 2005 | $17.37 | $17.51 | $17.22 | $17.31 | 75,457,900 |
April 22 2005 | $17.35 | $17.49 | $17.17 | $17.31 | 80,087,500 |
April 21 2005 | $16.96 | $17.59 | $16.95 | $17.51 | 93,562,300 |
April 20 2005 | $17.08 | $17.11 | $16.83 | $16.85 | 91,923,500 |
April 19 2005 | $17.12 | $17.18 | $16.94 | $17.06 | 65,956,200 |
April 18 2005 | $16.94 | $17.21 | $16.90 | $17.08 | 75,766,400 |
April 15 2005 | $17.03 | $17.25 | $16.91 | $16.95 | 100,251,600 |
April 14 2005 | $17.33 | $17.42 | $17.20 | $17.21 | 66,754,400 |
April 13 2005 | $17.48 | $17.63 | $17.31 | $17.35 | 60,929,300 |
April 12 2005 | $17.26 | $17.56 | $17.18 | $17.54 | 67,517,800 |
April 11 2005 | $17.34 | $17.40 | $17.22 | $17.30 | 47,791,800 |
April 08 2005 | $17.37 | $17.49 | $17.26 | $17.28 | 47,956,300 |
April 07 2005 | $17.08 | $17.41 | $17.06 | $17.39 | 77,451,500 |
April 06 2005 | $16.95 | $17.28 | $16.94 | $17.09 | 78,020,200 |
April 05 2005 | $16.78 | $16.97 | $16.71 | $16.95 | 73,549,600 |
April 04 2005 | $16.70 | $16.81 | $16.59 | $16.79 | 62,196,400 |
April 01 2005 | $16.79 | $16.87 | $16.70 | $16.71 | 64,619,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
