The closing price for Microsoft (MSFT) in April 2025 was $392.26, on April 30, 2025. It was up 5.5% for the month. The latest price is $421.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $387.33 | $393.65 | $381.52 | $392.26 | 36,461,078 |
April 29 2025 | $388.33 | $392.10 | $387.41 | $391.05 | 14,973,980 |
April 28 2025 | $388.98 | $389.76 | $383.70 | $388.19 | 16,579,430 |
April 25 2025 | $384.06 | $389.18 | $381.68 | $388.87 | 18,973,170 |
April 24 2025 | $372.84 | $385.50 | $372.34 | $384.36 | 22,232,289 |
April 23 2025 | $373.20 | $377.50 | $370.19 | $371.55 | 20,545,529 |
April 22 2025 | $360.61 | $364.98 | $357.13 | $364.03 | 19,484,990 |
April 21 2025 | $360.06 | $361.71 | $352.97 | $356.39 | 20,807,279 |
April 17 2025 | $370.91 | $371.48 | $364.10 | $364.99 | 21,120,189 |
April 16 2025 | $377.78 | $378.71 | $365.20 | $368.79 | 21,967,830 |
April 15 2025 | $385.55 | $388.91 | $381.24 | $382.80 | 17,199,891 |
April 14 2025 | $390.23 | $391.65 | $381.29 | $384.86 | 19,251,170 |
April 11 2025 | $377.74 | $387.09 | $376.01 | $385.50 | 23,839,221 |
April 10 2025 | $379.16 | $380.98 | $365.01 | $378.45 | 38,024,367 |
April 09 2025 | $350.85 | $390.24 | $350.42 | $387.52 | 50,199,699 |
April 08 2025 | $365.46 | $370.81 | $347.59 | $351.87 | 35,868,922 |
April 07 2025 | $348.21 | $368.18 | $342.17 | $355.14 | 50,425,000 |
April 04 2025 | $361.36 | $371.74 | $356.75 | $357.11 | 49,209,848 |
April 03 2025 | $371.94 | $374.61 | $366.54 | $370.28 | 30,198,000 |
April 02 2025 | $375.09 | $382.15 | $373.76 | $379.24 | 16,092,560 |
April 01 2025 | $371.80 | $379.94 | $370.39 | $379.29 | 19,689,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.