The closing price for Microsoft (MSFT) in 2016 was $56.10, on December 30, 2016. It was up 17.5% for the year. The latest price is $480.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $56.84 | $56.87 | $56.00 | $56.10 | 25,579,900 |
December 29 2016 | $56.75 | $57.06 | $56.63 | $56.79 | 10,250,600 |
December 28 2016 | $57.24 | $57.24 | $56.72 | $56.87 | 14,653,300 |
December 27 2016 | $57.07 | $57.84 | $57.07 | $57.13 | 11,763,200 |
December 23 2016 | $57.28 | $57.36 | $56.70 | $57.09 | 12,403,800 |
December 22 2016 | $57.63 | $57.87 | $57.25 | $57.37 | 22,176,600 |
December 21 2016 | $57.26 | $57.51 | $56.98 | $57.36 | 17,096,300 |
December 20 2016 | $57.50 | $57.60 | $56.90 | $57.36 | 26,028,400 |
December 19 2016 | $56.48 | $57.57 | $56.35 | $57.44 | 34,338,200 |
December 16 2016 | $56.83 | $56.83 | $56.08 | $56.24 | 42,453,100 |
December 15 2016 | $56.61 | $57.01 | $56.24 | $56.50 | 27,669,900 |
December 14 2016 | $56.88 | $57.28 | $56.45 | $56.59 | 30,352,700 |
December 13 2016 | $56.43 | $57.26 | $56.19 | $56.86 | 35,718,900 |
December 12 2016 | $55.81 | $56.24 | $55.72 | $56.13 | 20,198,100 |
December 09 2016 | $55.23 | $55.96 | $55.19 | $55.95 | 27,349,400 |
December 08 2016 | $55.34 | $55.59 | $54.93 | $55.08 | 21,220,800 |
December 07 2016 | $54.18 | $55.41 | $53.99 | $55.41 | 30,809,000 |
December 06 2016 | $54.56 | $54.58 | $53.99 | $54.12 | 19,907,000 |
December 05 2016 | $53.90 | $54.70 | $53.77 | $54.37 | 23,552,700 |
December 02 2016 | $53.34 | $53.69 | $53.08 | $53.49 | 25,515,700 |
December 01 2016 | $54.27 | $54.30 | $53.21 | $53.45 | 34,542,100 |
November 30 2016 | $54.94 | $55.23 | $54.37 | $54.40 | 34,655,400 |
November 29 2016 | $54.76 | $55.44 | $54.64 | $55.15 | 22,366,700 |
November 28 2016 | $54.48 | $55.09 | $54.36 | $54.72 | 20,732,600 |
November 25 2016 | $54.44 | $54.65 | $54.29 | $54.65 | 8,409,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
