The closing price for Microsoft (MSFT) in 2018 was $95.10, on December 31, 2018. It was up 20% for the year. The latest price is $507.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $94.84 | $95.88 | $94.04 | $95.10 | 33,173,800 |
December 28 2018 | $95.59 | $95.89 | $93.18 | $94.00 | 38,196,300 |
December 27 2018 | $92.98 | $94.75 | $90.26 | $94.74 | 49,498,500 |
December 26 2018 | $89.08 | $94.28 | $87.98 | $94.16 | 51,634,800 |
December 24 2018 | $91.46 | $91.73 | $88.00 | $88.14 | 43,935,200 |
December 21 2018 | $95.16 | $96.44 | $91.25 | $91.97 | 111,242,100 |
December 20 2018 | $96.49 | $97.67 | $92.49 | $95.05 | 70,334,200 |
December 19 2018 | $97.05 | $100.07 | $94.90 | $97.09 | 68,198,200 |
December 18 2018 | $97.14 | $97.85 | $95.99 | $97.35 | 49,319,200 |
December 17 2018 | $98.70 | $99.06 | $95.23 | $96.34 | 56,957,300 |
December 14 2018 | $101.36 | $102.30 | $98.78 | $99.28 | 47,043,100 |
December 13 2018 | $102.60 | $103.81 | $101.71 | $102.48 | 31,333,400 |
December 12 2018 | $103.83 | $104.18 | $102.10 | $102.13 | 36,183,000 |
December 11 2018 | $102.81 | $103.88 | $100.60 | $101.67 | 42,381,900 |
December 10 2018 | $98.13 | $101.10 | $97.27 | $100.74 | 40,801,500 |
December 07 2018 | $101.48 | $102.48 | $97.66 | $98.14 | 45,044,900 |
December 06 2018 | $99.08 | $102.28 | $98.31 | $102.24 | 49,107,400 |
December 04 2018 | $104.81 | $105.47 | $101.32 | $101.61 | 45,197,000 |
December 03 2018 | $105.80 | $106.20 | $103.68 | $104.95 | 34,732,800 |
November 30 2018 | $103.65 | $103.90 | $102.40 | $103.83 | 33,665,600 |
November 29 2018 | $103.30 | $104.04 | $102.09 | $103.17 | 28,123,200 |
November 28 2018 | $101.02 | $104.24 | $100.99 | $104.04 | 46,788,500 |
November 27 2018 | $99.50 | $100.50 | $98.65 | $100.32 | 29,124,500 |
November 26 2018 | $98.12 | $99.84 | $97.92 | $99.69 | 32,336,200 |
November 23 2018 | $95.66 | $97.20 | $95.50 | $96.51 | 13,823,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
