microsoft stock price april 2,2002

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 $518.76.

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.