The closing price for Microsoft (MSFT) between 1995 and 2020 was $212.93, on December 31, 2020. It was up 8,997.8% in that time. The latest price is $397.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $205.36 | $217.49 | $200.19 | $212.93 | 594,571,055 |
November 2020 | $195.07 | $217.82 | $191.09 | $204.94 | 573,474,499 |
October 2020 | $203.85 | $215.04 | $190.61 | $193.33 | 631,674,297 |
September 2020 | $215.33 | $222.35 | $187.39 | $200.83 | 768,528,911 |
August 2020 | $201.48 | $220.71 | $193.50 | $215.35 | 692,504,266 |
July 2020 | $193.50 | $206.11 | $188.14 | $195.28 | 770,510,208 |
June 2020 | $173.88 | $194.70 | $172.75 | $193.85 | 765,012,057 |
May 2020 | $166.99 | $178.12 | $165.09 | $174.56 | 688,959,848 |
April 2020 | $145.34 | $171.36 | $142.83 | $170.23 | 984,487,596 |
March 2020 | $157.03 | $166.23 | $125.88 | $149.81 | 1,612,954,423 |
February 2020 | $161.45 | $180.65 | $144.39 | $153.89 | 887,894,964 |
January 2020 | $150.42 | $164.88 | $148.27 | $161.26 | 559,254,071 |
December 2019 | $143.81 | $151.14 | $138.92 | $149.39 | 452,656,908 |
November 2019 | $136.20 | $144.47 | $134.97 | $143.41 | 393,028,055 |
October 2019 | $131.85 | $137.53 | $125.77 | $135.36 | 563,293,222 |
September 2019 | $128.97 | $134.41 | $126.99 | $131.26 | 477,645,819 |
August 2019 | $128.91 | $132.62 | $123.06 | $130.15 | 585,577,309 |
July 2019 | $128.57 | $133.31 | $126.72 | $128.23 | 484,553,343 |
June 2019 | $116.54 | $130.23 | $111.99 | $126.05 | 508,324,448 |
May 2019 | $122.37 | $122.76 | $115.35 | $116.38 | 547,218,464 |
April 2019 | $111.52 | $123.16 | $110.72 | $122.44 | 433,157,858 |
March 2019 | $105.83 | $113.27 | $102.00 | $110.57 | 589,045,362 |
February 2019 | $96.88 | $106.16 | $95.55 | $105.03 | 469,095,966 |
January 2019 | $92.82 | $100.71 | $90.63 | $97.49 | 714,204,824 |
December 2018 | $105.37 | $105.76 | $87.61 | $94.71 | 944,287,683 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
