The closing price for Microsoft (MSFT) in 2013 was $30.93, on December 31, 2013. It was up 41.4% for the year. The latest price is $397.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $30.92 | $31.07 | $30.77 | $30.93 | 17,505,770 |
December 30 2013 | $30.78 | $30.91 | $30.51 | $30.83 | 16,290,480 |
December 27 2013 | $31.07 | $31.11 | $30.73 | $30.83 | 14,563,530 |
December 26 2013 | $30.76 | $31.00 | $30.73 | $30.96 | 17,614,980 |
December 24 2013 | $30.36 | $30.73 | $30.30 | $30.66 | 14,243,000 |
December 23 2013 | $30.44 | $30.50 | $30.22 | $30.28 | 25,128,740 |
December 20 2013 | $29.93 | $30.54 | $29.92 | $30.43 | 62,650,320 |
December 19 2013 | $30.19 | $30.22 | $29.83 | $29.97 | 34,157,262 |
December 18 2013 | $30.06 | $30.26 | $29.38 | $30.25 | 63,192,070 |
December 17 2013 | $30.54 | $30.68 | $30.04 | $30.20 | 45,687,680 |
December 16 2013 | $30.37 | $30.59 | $30.21 | $30.50 | 31,734,520 |
December 13 2013 | $30.94 | $30.97 | $30.28 | $30.34 | 40,074,359 |
December 12 2013 | $31.12 | $31.12 | $30.74 | $30.78 | 36,012,762 |
December 11 2013 | $31.47 | $31.67 | $30.92 | $31.10 | 39,853,379 |
December 10 2013 | $31.92 | $32.16 | $31.44 | $31.51 | 37,828,594 |
December 09 2013 | $31.88 | $32.14 | $31.73 | $32.00 | 30,286,020 |
December 06 2013 | $31.77 | $31.87 | $31.41 | $31.72 | 36,457,289 |
December 05 2013 | $32.12 | $32.14 | $30.74 | $31.42 | 116,313,797 |
December 04 2013 | $31.59 | $32.23 | $31.52 | $32.20 | 51,983,578 |
December 03 2013 | $31.54 | $31.83 | $31.49 | $31.68 | 52,109,762 |
December 02 2013 | $31.49 | $32.07 | $31.47 | $31.79 | 42,950,367 |
November 29 2013 | $31.27 | $31.66 | $31.27 | $31.53 | 22,090,430 |
November 27 2013 | $31.06 | $31.22 | $31.00 | $31.09 | 26,002,051 |
November 26 2013 | $31.06 | $31.13 | $30.88 | $30.88 | 34,468,070 |
November 25 2013 | $31.36 | $31.38 | $31.06 | $31.12 | 30,648,150 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
