The highest closing price for Microsoft (MSFT) in 2016 was $57.04, on December 19, 2016. It was up 17.5% for the year. The latest price is $397.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $56.45 | $56.47 | $55.61 | $55.71 | 25,579,910 |
December 29 2016 | $56.36 | $56.66 | $56.24 | $56.39 | 10,250,580 |
December 28 2016 | $56.84 | $56.84 | $56.33 | $56.47 | 14,653,350 |
December 27 2016 | $56.67 | $57.44 | $56.67 | $56.73 | 11,763,170 |
December 23 2016 | $56.89 | $56.97 | $56.30 | $56.70 | 12,403,820 |
December 22 2016 | $57.24 | $57.47 | $56.85 | $56.98 | 22,176,590 |
December 21 2016 | $56.87 | $57.11 | $56.59 | $56.97 | 17,096,301 |
December 20 2016 | $57.10 | $57.20 | $56.51 | $56.97 | 26,028,381 |
December 19 2016 | $56.09 | $57.17 | $55.96 | $57.04 | 34,338,219 |
December 16 2016 | $56.44 | $56.44 | $55.69 | $55.86 | 42,453,078 |
December 15 2016 | $56.21 | $56.62 | $55.86 | $56.11 | 27,669,869 |
December 14 2016 | $56.48 | $56.89 | $56.06 | $56.20 | 30,352,650 |
December 13 2016 | $56.03 | $56.86 | $55.80 | $56.47 | 35,718,871 |
December 12 2016 | $55.43 | $55.86 | $55.34 | $55.74 | 20,198,080 |
December 09 2016 | $54.85 | $55.58 | $54.80 | $55.56 | 27,349,359 |
December 08 2016 | $54.96 | $55.21 | $54.55 | $54.70 | 21,220,750 |
December 07 2016 | $53.80 | $55.03 | $53.61 | $55.02 | 30,808,570 |
December 06 2016 | $54.18 | $54.21 | $53.61 | $53.75 | 19,907,039 |
December 05 2016 | $53.52 | $54.32 | $53.40 | $53.99 | 23,552,660 |
December 02 2016 | $52.97 | $53.32 | $52.72 | $53.12 | 25,515,670 |
December 01 2016 | $53.89 | $53.93 | $52.84 | $53.08 | 34,542,121 |
November 30 2016 | $54.56 | $54.85 | $53.99 | $54.03 | 34,655,441 |
November 29 2016 | $54.38 | $55.06 | $54.26 | $54.77 | 22,366,721 |
November 28 2016 | $54.10 | $54.71 | $53.98 | $54.34 | 20,732,619 |
November 25 2016 | $54.06 | $54.27 | $53.91 | $54.27 | 8,409,616 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
