The closing price for Microsoft (MSFT) in April 2005 was $17.47, on April 29, 2005. It was up 4.3% for the month. The latest price is $478.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2005 | $17.18 | $17.47 | $17.11 | $17.47 | 98,658,141 |
April 28 2005 | $17.11 | $17.20 | $16.87 | $16.88 | 84,191,242 |
April 27 2005 | $17.02 | $17.36 | $17.00 | $17.25 | 47,781,453 |
April 26 2005 | $17.24 | $17.43 | $17.08 | $17.09 | 60,940,879 |
April 25 2005 | $17.31 | $17.45 | $17.16 | $17.25 | 75,531,648 |
April 22 2005 | $17.30 | $17.43 | $17.11 | $17.24 | 80,116,992 |
April 21 2005 | $16.91 | $17.53 | $16.89 | $17.45 | 93,923,062 |
April 20 2005 | $17.02 | $17.05 | $16.78 | $16.79 | 92,481,883 |
April 19 2005 | $17.08 | $17.12 | $16.88 | $17.00 | 66,185,039 |
April 18 2005 | $16.88 | $17.15 | $16.84 | $17.02 | 75,767,797 |
April 15 2005 | $16.97 | $17.19 | $16.85 | $16.89 | 100,576,305 |
April 14 2005 | $17.28 | $17.36 | $17.14 | $17.15 | 67,397,273 |
April 13 2005 | $17.41 | $17.57 | $17.25 | $17.29 | 60,947,633 |
April 12 2005 | $17.22 | $17.50 | $17.12 | $17.48 | 67,711,555 |
April 11 2005 | $17.28 | $17.33 | $17.16 | $17.24 | 48,197,871 |
April 08 2005 | $17.30 | $17.43 | $17.20 | $17.22 | 47,956,293 |
April 07 2005 | $17.02 | $17.35 | $17.00 | $17.33 | 77,545,852 |
April 06 2005 | $16.90 | $17.22 | $16.88 | $17.03 | 78,045,391 |
April 05 2005 | $16.72 | $16.91 | $16.65 | $16.89 | 73,624,344 |
April 04 2005 | $16.64 | $16.75 | $16.53 | $16.73 | 62,196,320 |
April 01 2005 | $16.75 | $16.81 | $16.64 | $16.65 | 64,790,520 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
