The closing price for Microsoft (MSFT) in 2019 was $150.01, on December 31, 2019. It was up 60.9% for the year. The latest price is $507.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $149.13 | $150.08 | $148.82 | $150.01 | 18,369,400 |
December 30 2019 | $151.24 | $151.27 | $149.09 | $149.91 | 16,348,400 |
December 27 2019 | $151.68 | $151.77 | $150.51 | $151.21 | 18,412,800 |
December 26 2019 | $149.88 | $150.99 | $149.73 | $150.94 | 14,520,600 |
December 24 2019 | $149.80 | $150.02 | $149.46 | $149.71 | 8,989,200 |
December 23 2019 | $150.41 | $150.41 | $149.60 | $149.74 | 17,718,200 |
December 20 2019 | $149.68 | $150.77 | $148.67 | $149.74 | 53,477,500 |
December 19 2019 | $146.49 | $148.18 | $146.26 | $148.12 | 24,958,900 |
December 18 2019 | $146.78 | $147.90 | $146.67 | $146.85 | 24,129,200 |
December 17 2019 | $147.87 | $148.12 | $146.92 | $147.15 | 25,425,600 |
December 16 2019 | $147.55 | $148.30 | $147.27 | $147.95 | 24,144,200 |
December 13 2019 | $145.54 | $147.34 | $145.38 | $147.00 | 23,845,400 |
December 12 2019 | $144.26 | $145.96 | $143.66 | $145.77 | 24,612,100 |
December 11 2019 | $144.15 | $144.47 | $143.00 | $144.31 | 18,856,600 |
December 10 2019 | $143.92 | $144.49 | $143.41 | $143.76 | 16,476,100 |
December 09 2019 | $143.71 | $144.79 | $143.55 | $143.98 | 16,687,400 |
December 06 2019 | $143.63 | $144.47 | $142.95 | $144.35 | 16,403,500 |
December 05 2019 | $142.74 | $142.99 | $142.19 | $142.62 | 17,869,100 |
December 04 2019 | $142.82 | $142.86 | $141.93 | $142.55 | 17,574,700 |
December 03 2019 | $140.30 | $142.15 | $139.50 | $142.03 | 24,066,000 |
December 02 2019 | $144.41 | $144.43 | $141.09 | $142.26 | 27,418,400 |
November 29 2019 | $144.69 | $144.88 | $143.91 | $144.00 | 11,977,300 |
November 27 2019 | $144.91 | $145.07 | $144.13 | $144.90 | 15,184,400 |
November 26 2019 | $143.98 | $144.99 | $143.94 | $144.62 | 24,620,100 |
November 25 2019 | $142.69 | $143.97 | $142.61 | $143.86 | 22,420,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
