The closing price for Microsoft (MSFT) in 2020 was $212.08, on December 31, 2020. It was up 41.6% for the year. The latest price is $501.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $211.39 | $212.63 | $209.46 | $212.08 | 20,942,100 |
December 30 2020 | $214.75 | $215.14 | $211.17 | $211.37 | 20,272,300 |
December 29 2020 | $215.78 | $216.61 | $213.18 | $213.72 | 17,403,200 |
December 28 2020 | $214.01 | $215.52 | $212.65 | $214.50 | 17,933,500 |
December 24 2020 | $211.12 | $213.21 | $210.91 | $212.39 | 10,550,600 |
December 23 2020 | $212.73 | $213.16 | $210.53 | $210.74 | 18,699,600 |
December 22 2020 | $212.33 | $215.14 | $211.53 | $213.52 | 22,612,200 |
December 21 2020 | $207.43 | $213.58 | $207.17 | $212.24 | 37,181,900 |
December 18 2020 | $208.42 | $209.47 | $205.97 | $208.42 | 63,354,900 |
December 17 2020 | $209.64 | $210.62 | $207.78 | $209.21 | 32,515,800 |
December 16 2020 | $204.76 | $209.87 | $204.73 | $209.08 | 35,023,300 |
December 15 2020 | $205.16 | $205.40 | $202.37 | $204.17 | 27,000,600 |
December 14 2020 | $203.19 | $206.15 | $202.98 | $204.24 | 28,798,400 |
December 11 2020 | $200.28 | $203.40 | $199.38 | $203.34 | 30,979,400 |
December 10 2020 | $201.92 | $203.17 | $200.58 | $200.73 | 26,733,300 |
December 09 2020 | $205.15 | $205.22 | $201.39 | $201.95 | 32,440,600 |
December 08 2020 | $204.02 | $206.86 | $202.99 | $205.96 | 23,284,100 |
December 07 2020 | $204.40 | $205.52 | $203.08 | $204.32 | 24,620,000 |
December 04 2020 | $204.26 | $205.36 | $203.27 | $204.39 | 24,666,000 |
December 03 2020 | $204.63 | $206.32 | $203.71 | $204.28 | 25,120,900 |
December 02 2020 | $204.89 | $205.45 | $202.90 | $205.35 | 23,724,500 |
December 01 2020 | $204.53 | $207.21 | $203.43 | $206.15 | 30,904,500 |
November 30 2020 | $204.14 | $204.77 | $201.03 | $204.11 | 33,064,800 |
November 27 2020 | $204.86 | $206.21 | $204.09 | $205.22 | 14,512,200 |
November 25 2020 | $205.11 | $205.28 | $202.58 | $203.92 | 21,012,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.