The closing price for Microsoft (MSFT) in 2020 was $213.82, on December 31, 2020. It was up 41.6% for the year. The latest price is $507.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $213.13 | $214.38 | $211.19 | $213.82 | 20,942,100 |
December 30 2020 | $216.52 | $216.91 | $212.91 | $213.11 | 20,272,300 |
December 29 2020 | $217.56 | $218.40 | $214.94 | $215.48 | 17,403,200 |
December 28 2020 | $215.77 | $217.29 | $214.40 | $216.26 | 17,933,500 |
December 24 2020 | $212.86 | $214.96 | $212.65 | $214.14 | 10,550,600 |
December 23 2020 | $214.48 | $214.92 | $212.26 | $212.47 | 18,699,600 |
December 22 2020 | $214.08 | $216.91 | $213.27 | $215.28 | 22,612,200 |
December 21 2020 | $209.14 | $215.34 | $208.88 | $213.98 | 37,181,900 |
December 18 2020 | $210.14 | $211.20 | $207.67 | $210.14 | 63,354,900 |
December 17 2020 | $211.37 | $212.35 | $209.49 | $210.94 | 32,515,800 |
December 16 2020 | $206.45 | $211.60 | $206.42 | $210.80 | 35,023,300 |
December 15 2020 | $206.85 | $207.09 | $204.03 | $205.85 | 27,000,600 |
December 14 2020 | $204.86 | $207.85 | $204.65 | $205.92 | 28,798,400 |
December 11 2020 | $201.93 | $205.07 | $201.02 | $205.01 | 30,979,400 |
December 10 2020 | $203.58 | $204.84 | $202.23 | $202.38 | 26,733,300 |
December 09 2020 | $206.84 | $206.91 | $203.04 | $203.61 | 32,440,600 |
December 08 2020 | $205.70 | $208.56 | $204.66 | $207.66 | 23,284,100 |
December 07 2020 | $206.08 | $207.21 | $204.75 | $206.00 | 24,620,000 |
December 04 2020 | $205.94 | $207.05 | $204.94 | $206.07 | 24,666,000 |
December 03 2020 | $206.31 | $208.01 | $205.39 | $205.96 | 25,120,900 |
December 02 2020 | $206.57 | $207.14 | $204.57 | $207.04 | 23,724,500 |
December 01 2020 | $206.22 | $208.92 | $205.10 | $207.85 | 30,904,500 |
November 30 2020 | $205.82 | $206.46 | $202.69 | $205.79 | 33,064,800 |
November 27 2020 | $206.54 | $207.91 | $205.76 | $206.91 | 14,512,200 |
November 25 2020 | $206.79 | $206.97 | $204.25 | $205.60 | 21,012,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
