The closing price for Microsoft (MSFT) in April 2005 was $17.55, on April 29, 2005. It was up 4.4% for the month. The latest price is $454.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2005 | $17.26 | $17.55 | $17.19 | $17.55 | 98,641,200 |
April 28 2005 | $17.21 | $17.28 | $16.95 | $16.96 | 83,623,100 |
April 27 2005 | $17.10 | $17.44 | $17.08 | $17.33 | 47,732,800 |
April 26 2005 | $17.30 | $17.51 | $17.16 | $17.17 | 60,464,300 |
April 25 2005 | $17.39 | $17.53 | $17.24 | $17.33 | 75,457,900 |
April 22 2005 | $17.37 | $17.51 | $17.19 | $17.33 | 80,087,500 |
April 21 2005 | $16.98 | $17.61 | $16.97 | $17.53 | 93,562,300 |
April 20 2005 | $17.10 | $17.13 | $16.85 | $16.87 | 91,923,500 |
April 19 2005 | $17.14 | $17.20 | $16.96 | $17.08 | 65,956,200 |
April 18 2005 | $16.96 | $17.23 | $16.92 | $17.10 | 75,766,400 |
April 15 2005 | $17.05 | $17.27 | $16.93 | $16.96 | 100,251,600 |
April 14 2005 | $17.35 | $17.44 | $17.22 | $17.23 | 66,754,400 |
April 13 2005 | $17.50 | $17.65 | $17.33 | $17.37 | 60,929,300 |
April 12 2005 | $17.28 | $17.58 | $17.20 | $17.56 | 67,517,800 |
April 11 2005 | $17.36 | $17.42 | $17.24 | $17.32 | 47,791,800 |
April 08 2005 | $17.39 | $17.51 | $17.28 | $17.30 | 47,956,300 |
April 07 2005 | $17.10 | $17.43 | $17.08 | $17.41 | 77,451,500 |
April 06 2005 | $16.97 | $17.30 | $16.96 | $17.11 | 78,020,200 |
April 05 2005 | $16.80 | $16.99 | $16.73 | $16.97 | 73,549,600 |
April 04 2005 | $16.72 | $16.83 | $16.60 | $16.81 | 62,196,400 |
April 01 2005 | $16.81 | $16.89 | $16.72 | $16.73 | 64,619,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
