The closing price for Microsoft (MSFT) in 2018 was $95.37, on December 31, 2018. It was up 20% for the year. The latest price is $480.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $95.11 | $96.15 | $94.31 | $95.37 | 33,173,800 |
December 28 2018 | $95.86 | $96.16 | $93.44 | $94.26 | 38,196,300 |
December 27 2018 | $93.24 | $95.01 | $90.51 | $95.00 | 49,498,500 |
December 26 2018 | $89.33 | $94.54 | $88.22 | $94.42 | 51,634,800 |
December 24 2018 | $91.72 | $91.99 | $88.24 | $88.38 | 43,935,200 |
December 21 2018 | $95.42 | $96.71 | $91.51 | $92.23 | 111,242,100 |
December 20 2018 | $96.76 | $97.94 | $92.75 | $95.31 | 70,334,200 |
December 19 2018 | $97.32 | $100.35 | $95.16 | $97.36 | 68,198,200 |
December 18 2018 | $97.41 | $98.13 | $96.26 | $97.62 | 49,319,200 |
December 17 2018 | $98.97 | $99.34 | $95.50 | $96.61 | 56,957,300 |
December 14 2018 | $101.64 | $102.59 | $99.06 | $99.56 | 47,043,100 |
December 13 2018 | $102.89 | $104.10 | $102.00 | $102.77 | 31,333,400 |
December 12 2018 | $104.12 | $104.48 | $102.38 | $102.42 | 36,183,000 |
December 11 2018 | $103.10 | $104.18 | $100.88 | $101.96 | 42,381,900 |
December 10 2018 | $98.40 | $101.39 | $97.55 | $101.02 | 40,801,500 |
December 07 2018 | $101.76 | $102.77 | $97.93 | $98.42 | 45,044,900 |
December 06 2018 | $99.36 | $102.57 | $98.59 | $102.52 | 49,107,400 |
December 04 2018 | $105.10 | $105.76 | $101.60 | $101.89 | 45,197,000 |
December 03 2018 | $106.10 | $106.49 | $103.97 | $105.25 | 34,732,800 |
November 30 2018 | $103.94 | $104.19 | $102.68 | $104.12 | 33,665,600 |
November 29 2018 | $103.59 | $104.33 | $102.37 | $103.46 | 28,123,200 |
November 28 2018 | $101.30 | $104.53 | $101.27 | $104.33 | 46,788,500 |
November 27 2018 | $99.78 | $100.78 | $98.93 | $100.60 | 29,124,500 |
November 26 2018 | $98.39 | $100.12 | $98.19 | $99.97 | 32,336,200 |
November 23 2018 | $95.93 | $97.47 | $95.77 | $96.78 | 13,823,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
