The closing price for Microsoft (MSFT) in 2019 was $149.73, on December 31, 2019. It was up 60.9% for the year. The latest price is $480.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $148.85 | $149.80 | $148.55 | $149.73 | 18,393,381 |
December 30 2019 | $150.96 | $150.99 | $148.81 | $149.63 | 16,356,720 |
December 27 2019 | $151.39 | $151.49 | $150.23 | $150.93 | 18,414,350 |
December 26 2019 | $149.60 | $150.71 | $149.45 | $150.65 | 14,526,930 |
December 24 2019 | $149.52 | $149.74 | $149.18 | $149.43 | 8,989,150 |
December 23 2019 | $150.13 | $150.13 | $149.33 | $149.46 | 17,726,279 |
December 20 2019 | $149.40 | $150.48 | $148.39 | $149.46 | 53,599,609 |
December 19 2019 | $146.22 | $147.90 | $145.98 | $147.84 | 25,813,830 |
December 18 2019 | $146.50 | $147.63 | $146.39 | $146.57 | 24,132,381 |
December 17 2019 | $147.60 | $147.84 | $146.65 | $146.88 | 25,443,529 |
December 16 2019 | $147.27 | $148.02 | $147.00 | $147.67 | 24,152,770 |
December 13 2019 | $145.27 | $147.07 | $145.11 | $146.72 | 23,842,811 |
December 12 2019 | $143.99 | $145.69 | $143.39 | $145.50 | 24,645,369 |
December 11 2019 | $143.88 | $144.20 | $142.74 | $144.04 | 18,860,000 |
December 10 2019 | $143.65 | $144.22 | $143.15 | $143.50 | 16,481,061 |
December 09 2019 | $143.44 | $144.52 | $143.29 | $143.71 | 16,741,350 |
December 06 2019 | $143.36 | $144.20 | $142.68 | $144.08 | 16,410,400 |
December 05 2019 | $142.47 | $142.73 | $141.93 | $142.36 | 17,880,600 |
December 04 2019 | $142.56 | $142.59 | $141.66 | $142.28 | 17,580,619 |
December 03 2019 | $140.04 | $141.88 | $139.24 | $141.77 | 25,192,150 |
December 02 2019 | $144.14 | $144.16 | $140.83 | $141.99 | 27,473,619 |
November 29 2019 | $144.42 | $144.61 | $143.64 | $143.73 | 11,977,300 |
November 27 2019 | $144.63 | $144.80 | $143.87 | $144.63 | 15,201,290 |
November 26 2019 | $143.71 | $144.72 | $143.68 | $144.35 | 24,635,100 |
November 25 2019 | $142.42 | $143.70 | $142.35 | $143.59 | 22,428,590 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
