The closing price for Microsoft (MSFT) in April 2025 was $393.89, on April 30. It was up 5.5% for the month. The latest price is $513.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $388.95 | $395.28 | $383.11 | $393.89 | 36,461,100 |
April 29 2025 | $389.94 | $393.73 | $389.03 | $392.67 | 14,974,000 |
April 28 2025 | $390.60 | $391.38 | $385.30 | $389.80 | 16,579,400 |
April 25 2025 | $385.66 | $390.80 | $383.27 | $390.49 | 18,973,200 |
April 24 2025 | $374.40 | $387.10 | $373.89 | $385.96 | 22,232,300 |
April 23 2025 | $374.75 | $379.07 | $371.73 | $373.09 | 20,545,500 |
April 22 2025 | $362.12 | $366.49 | $358.61 | $365.55 | 19,485,000 |
April 21 2025 | $361.56 | $363.22 | $354.44 | $357.87 | 20,807,300 |
April 17 2025 | $372.45 | $373.02 | $365.62 | $366.50 | 21,120,200 |
April 16 2025 | $379.35 | $380.29 | $366.72 | $370.32 | 21,967,800 |
April 15 2025 | $387.16 | $390.53 | $382.83 | $384.39 | 17,199,900 |
April 14 2025 | $391.86 | $393.28 | $382.88 | $386.46 | 19,251,200 |
April 11 2025 | $379.32 | $388.70 | $377.58 | $387.10 | 23,839,200 |
April 10 2025 | $380.73 | $382.57 | $366.52 | $380.03 | 38,024,400 |
April 09 2025 | $352.31 | $391.87 | $351.87 | $389.13 | 50,199,700 |
April 08 2025 | $366.98 | $372.35 | $349.03 | $353.33 | 35,868,900 |
April 07 2025 | $349.66 | $369.71 | $343.59 | $356.62 | 50,425,000 |
April 04 2025 | $362.87 | $373.29 | $358.23 | $358.59 | 49,209,900 |
April 03 2025 | $373.49 | $376.17 | $368.07 | $371.82 | 30,198,000 |
April 02 2025 | $376.66 | $383.74 | $375.31 | $380.81 | 16,092,600 |
April 01 2025 | $373.35 | $381.52 | $371.93 | $380.86 | 19,689,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
