The closing price for Microsoft (MSFT) between 1993 and 2019 was $148.79, on December 31, 2019. It was up 9,126.1% in that time. The latest price is $535.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2019 | $143.23 | $150.53 | $138.36 | $148.79 | 450,303,300 |
November 2019 | $135.65 | $143.88 | $134.43 | $142.83 | 392,371,800 |
October 2019 | $131.32 | $136.97 | $125.27 | $134.81 | 549,523,400 |
September 2019 | $128.45 | $133.87 | $126.48 | $130.73 | 472,544,800 |
August 2019 | $128.39 | $132.09 | $122.56 | $129.63 | 584,482,000 |
July 2019 | $128.05 | $132.78 | $126.21 | $127.71 | 484,079,900 |
June 2019 | $116.07 | $129.71 | $111.53 | $125.54 | 508,324,300 |
May 2019 | $121.88 | $122.26 | $114.88 | $115.91 | 547,218,800 |
April 2019 | $111.07 | $122.66 | $110.27 | $121.94 | 433,157,700 |
March 2019 | $105.41 | $112.81 | $101.59 | $110.12 | 589,095,800 |
February 2019 | $96.49 | $105.73 | $95.16 | $104.60 | 469,095,900 |
January 2019 | $92.56 | $100.32 | $90.37 | $97.09 | 714,212,800 |
December 2018 | $105.06 | $105.45 | $87.36 | $94.43 | 944,314,600 |
November 2018 | $99.10 | $103.91 | $92.37 | $103.10 | 720,228,600 |
October 2018 | $106.23 | $107.55 | $92.68 | $98.88 | 927,548,000 |
September 2018 | $102.62 | $106.73 | $99.27 | $105.88 | 480,255,500 |
August 2018 | $97.78 | $104.41 | $96.68 | $103.99 | 456,628,100 |
July 2018 | $90.47 | $102.50 | $90.38 | $97.83 | 569,352,300 |
June 2018 | $91.56 | $94.70 | $89.69 | $90.94 | 602,585,200 |
May 2018 | $85.59 | $92.21 | $84.89 | $91.15 | 509,417,900 |
April 2018 | $83.07 | $89.89 | $80.35 | $85.87 | 668,130,700 |
March 2018 | $86.30 | $89.29 | $79.96 | $83.81 | 750,754,800 |
February 2018 | $86.63 | $88.00 | $76.61 | $86.10 | 725,663,300 |
January 2018 | $78.72 | $87.23 | $78.14 | $86.83 | 574,258,400 |
December 2017 | $76.40 | $79.97 | $73.75 | $78.18 | 466,203,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.