The closing price for Microsoft (MSFT) in April 2006 was $16.94, on April 28, 2006. It was down 12.7% for the month. The latest price is $509.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2006 | $17.00 | $17.19 | $16.83 | $16.94 | 591,052,200 |
April 27 2006 | $18.92 | $19.38 | $18.90 | $19.11 | 96,509,600 |
April 26 2006 | $19.00 | $19.10 | $18.94 | $19.01 | 39,190,000 |
April 25 2006 | $19.00 | $19.09 | $18.95 | $19.02 | 49,222,500 |
April 24 2006 | $18.99 | $19.11 | $18.92 | $19.02 | 42,318,400 |
April 21 2006 | $18.97 | $19.21 | $18.94 | $19.04 | 58,528,000 |
April 20 2006 | $18.97 | $19.07 | $18.73 | $18.96 | 45,648,300 |
April 19 2006 | $19.02 | $19.07 | $18.91 | $18.96 | 45,111,100 |
April 18 2006 | $18.90 | $19.29 | $18.81 | $19.09 | 56,272,700 |
April 17 2006 | $18.96 | $18.97 | $18.75 | $18.83 | 35,796,200 |
April 13 2006 | $19.00 | $19.08 | $18.94 | $18.99 | 28,160,000 |
April 12 2006 | $19.01 | $19.08 | $18.92 | $19.08 | 32,183,000 |
April 11 2006 | $19.14 | $19.16 | $18.94 | $19.03 | 42,953,400 |
April 10 2006 | $19.10 | $19.25 | $19.08 | $19.14 | 39,432,000 |
April 07 2006 | $19.37 | $19.44 | $19.10 | $19.11 | 47,249,400 |
April 06 2006 | $19.40 | $19.44 | $19.20 | $19.33 | 51,885,500 |
April 05 2006 | $19.56 | $19.60 | $19.39 | $19.46 | 41,539,300 |
April 04 2006 | $19.36 | $19.50 | $19.27 | $19.39 | 45,470,000 |
April 03 2006 | $19.41 | $19.45 | $19.25 | $19.33 | 57,605,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
