The closing price for Microsoft (MSFT) in 2016 was $55.94, on December 30, 2016. It was up 17.5% for the year. The latest price is $506.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $56.68 | $56.71 | $55.84 | $55.94 | 25,579,900 |
December 29 2016 | $56.59 | $56.90 | $56.47 | $56.63 | 10,250,600 |
December 28 2016 | $57.08 | $57.08 | $56.56 | $56.71 | 14,653,300 |
December 27 2016 | $56.91 | $57.68 | $56.91 | $56.97 | 11,763,200 |
December 23 2016 | $57.12 | $57.20 | $56.54 | $56.93 | 12,403,800 |
December 22 2016 | $57.47 | $57.71 | $57.09 | $57.21 | 22,176,600 |
December 21 2016 | $57.11 | $57.35 | $56.83 | $57.20 | 17,096,300 |
December 20 2016 | $57.34 | $57.44 | $56.74 | $57.20 | 26,028,400 |
December 19 2016 | $56.32 | $57.41 | $56.20 | $57.28 | 34,338,200 |
December 16 2016 | $56.67 | $56.67 | $55.93 | $56.09 | 42,453,100 |
December 15 2016 | $56.45 | $56.85 | $56.09 | $56.34 | 27,669,900 |
December 14 2016 | $56.72 | $57.12 | $56.29 | $56.43 | 30,352,700 |
December 13 2016 | $56.27 | $57.10 | $56.03 | $56.70 | 35,718,900 |
December 12 2016 | $55.66 | $56.09 | $55.57 | $55.97 | 20,198,100 |
December 09 2016 | $55.08 | $55.81 | $55.03 | $55.79 | 27,349,400 |
December 08 2016 | $55.19 | $55.44 | $54.77 | $54.93 | 21,220,800 |
December 07 2016 | $54.03 | $55.26 | $53.84 | $55.25 | 30,809,000 |
December 06 2016 | $54.40 | $54.43 | $53.84 | $53.97 | 19,907,000 |
December 05 2016 | $53.75 | $54.55 | $53.62 | $54.22 | 23,552,700 |
December 02 2016 | $53.19 | $53.54 | $52.94 | $53.34 | 25,515,700 |
December 01 2016 | $54.12 | $54.15 | $53.06 | $53.30 | 34,542,100 |
November 30 2016 | $54.79 | $55.08 | $54.22 | $54.25 | 34,655,400 |
November 29 2016 | $54.60 | $55.29 | $54.49 | $55.00 | 22,366,700 |
November 28 2016 | $54.32 | $54.94 | $54.21 | $54.57 | 20,732,600 |
November 25 2016 | $54.29 | $54.49 | $54.13 | $54.49 | 8,409,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
