The closing price for Microsoft (MSFT) between 1995 and 2017 was $78.18, on December 29, 2017. It was up 3,250.6% in that time. The latest price is $523.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2017 | $76.40 | $79.97 | $73.75 | $78.18 | 466,203,334 |
November 2017 | $76.10 | $77.74 | $75.16 | $76.93 | 421,925,859 |
October 2017 | $67.94 | $78.39 | $67.03 | $75.64 | 449,949,950 |
September 2017 | $67.94 | $69.08 | $66.31 | $67.74 | 376,670,198 |
August 2017 | $66.12 | $68.17 | $64.48 | $67.99 | 442,761,884 |
July 2017 | $62.71 | $67.32 | $61.53 | $65.76 | 469,851,277 |
June 2017 | $63.53 | $65.93 | $61.59 | $62.35 | 629,716,618 |
May 2017 | $61.77 | $63.99 | $60.73 | $63.17 | 517,291,484 |
April 2017 | $59.19 | $62.18 | $58.33 | $61.57 | 433,191,187 |
March 2017 | $57.68 | $59.53 | $57.22 | $59.23 | 489,173,200 |
February 2017 | $57.53 | $58.68 | $56.10 | $57.54 | 440,744,043 |
January 2017 | $56.13 | $58.92 | $55.38 | $57.79 | 494,435,826 |
December 2016 | $53.74 | $57.30 | $52.57 | $55.55 | 513,579,428 |
November 2016 | $53.25 | $54.90 | $50.86 | $53.87 | 613,056,964 |
October 2016 | $50.97 | $54.49 | $50.01 | $53.21 | 614,841,775 |
September 2016 | $50.62 | $51.67 | $49.38 | $51.15 | 526,855,083 |
August 2016 | $49.95 | $52.12 | $49.54 | $51.02 | 467,079,004 |
July 2016 | $45.12 | $50.56 | $44.47 | $50.02 | 647,587,634 |
June 2016 | $46.28 | $46.73 | $42.39 | $45.16 | 823,987,498 |
May 2016 | $43.82 | $46.77 | $43.34 | $46.77 | 530,869,347 |
April 2016 | $48.24 | $49.75 | $43.25 | $43.70 | 699,025,640 |
March 2016 | $44.67 | $48.76 | $44.33 | $48.40 | 641,131,952 |
February 2016 | $47.75 | $47.93 | $41.93 | $44.59 | 814,770,780 |
January 2016 | $47.26 | $48.19 | $42.72 | $47.93 | 927,914,485 |
December 2015 | $47.34 | $49.46 | $46.71 | $48.27 | 793,070,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.