The closing price for Microsoft (MSFT) in 2017 was $78.73, on December 29, 2017. It was up 39.3% for the year. The latest price is $507.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $78.81 | $79.20 | $78.69 | $78.73 | 18,717,400 |
December 28 2017 | $79.06 | $79.09 | $78.74 | $78.90 | 10,594,300 |
December 27 2017 | $78.83 | $79.13 | $78.44 | $78.89 | 14,678,000 |
December 26 2017 | $78.52 | $78.72 | $78.26 | $78.60 | 9,891,200 |
December 22 2017 | $78.60 | $78.81 | $78.16 | $78.70 | 14,145,800 |
December 21 2017 | $79.20 | $79.25 | $78.60 | $78.69 | 17,990,700 |
December 20 2017 | $79.34 | $79.43 | $77.97 | $78.71 | 23,674,900 |
December 19 2017 | $79.48 | $79.48 | $78.48 | $79.00 | 23,524,800 |
December 18 2017 | $80.18 | $80.53 | $79.36 | $79.50 | 22,283,800 |
December 15 2017 | $78.47 | $80.16 | $78.12 | $79.94 | 53,936,700 |
December 14 2017 | $78.63 | $79.03 | $77.80 | $77.95 | 19,306,000 |
December 13 2017 | $78.91 | $79.15 | $78.39 | $78.55 | 22,062,700 |
December 12 2017 | $78.52 | $79.20 | $78.31 | $78.77 | 23,924,100 |
December 11 2017 | $77.58 | $78.57 | $77.42 | $78.44 | 22,857,900 |
December 08 2017 | $76.97 | $77.85 | $76.70 | $77.46 | 24,489,100 |
December 07 2017 | $75.97 | $76.21 | $75.47 | $75.92 | 23,184,500 |
December 06 2017 | $75.06 | $76.52 | $74.95 | $76.19 | 26,162,100 |
December 05 2017 | $74.86 | $76.10 | $74.53 | $75.09 | 26,152,300 |
December 04 2017 | $77.70 | $77.71 | $74.28 | $74.62 | 39,094,900 |
December 01 2017 | $76.94 | $78.06 | $76.59 | $77.55 | 29,532,100 |
November 30 2017 | $76.86 | $77.79 | $76.70 | $77.47 | 33,054,600 |
November 29 2017 | $77.97 | $78.16 | $76.56 | $76.70 | 27,381,100 |
November 28 2017 | $77.38 | $78.29 | $77.33 | $78.12 | 21,926,000 |
November 27 2017 | $76.68 | $77.29 | $76.67 | $77.19 | 18,265,200 |
November 24 2017 | $76.40 | $76.79 | $76.19 | $76.63 | 7,425,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
