The average closing price for Microsoft (MSFT) in 2018 was $94.00. It was up 20% for the year. The latest price is $510.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $95.00 | $96.04 | $94.20 | $95.26 | 33,173,800 |
December 28 2018 | $95.75 | $96.05 | $93.34 | $94.15 | 38,196,300 |
December 27 2018 | $93.13 | $94.90 | $90.41 | $94.89 | 49,498,500 |
December 26 2018 | $89.23 | $94.43 | $88.12 | $94.31 | 51,634,800 |
December 24 2018 | $91.61 | $91.88 | $88.14 | $88.28 | 43,935,200 |
December 21 2018 | $95.31 | $96.60 | $91.40 | $92.13 | 111,242,100 |
December 20 2018 | $96.65 | $97.83 | $92.64 | $95.20 | 70,334,200 |
December 19 2018 | $97.21 | $100.24 | $95.05 | $97.25 | 68,198,200 |
December 18 2018 | $97.30 | $98.02 | $96.15 | $97.51 | 49,319,200 |
December 17 2018 | $98.86 | $99.23 | $95.39 | $96.50 | 56,957,300 |
December 14 2018 | $101.52 | $102.47 | $98.94 | $99.44 | 47,043,100 |
December 13 2018 | $102.77 | $103.98 | $101.88 | $102.65 | 31,333,400 |
December 12 2018 | $104.00 | $104.36 | $102.26 | $102.30 | 36,183,000 |
December 11 2018 | $102.98 | $104.06 | $100.76 | $101.84 | 42,381,900 |
December 10 2018 | $98.29 | $101.27 | $97.43 | $100.90 | 40,801,500 |
December 07 2018 | $101.65 | $102.65 | $97.82 | $98.31 | 45,044,900 |
December 06 2018 | $99.24 | $102.45 | $98.48 | $102.40 | 49,107,400 |
December 04 2018 | $104.98 | $105.64 | $101.49 | $101.78 | 45,197,000 |
December 03 2018 | $105.98 | $106.37 | $103.85 | $105.12 | 34,732,800 |
November 30 2018 | $103.82 | $104.07 | $102.56 | $104.00 | 33,665,600 |
November 29 2018 | $103.47 | $104.21 | $102.25 | $103.34 | 28,123,200 |
November 28 2018 | $101.19 | $104.41 | $101.16 | $104.21 | 46,788,500 |
November 27 2018 | $99.67 | $100.66 | $98.81 | $100.48 | 29,124,500 |
November 26 2018 | $98.28 | $100.00 | $98.08 | $99.85 | 32,336,200 |
November 23 2018 | $95.82 | $97.36 | $95.66 | $96.66 | 13,823,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
