The closing price for Microsoft (MSFT) between 2005 and 2016 was $56.10, on December 30, 2016. It was up 202.7% in that time. The latest price is $503.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $54.27 | $57.87 | $53.08 | $56.10 | 513,579,700 |
November 2016 | $53.78 | $55.44 | $51.37 | $54.40 | 613,056,800 |
October 2016 | $51.48 | $55.03 | $50.50 | $53.73 | 614,841,800 |
September 2016 | $51.12 | $52.18 | $49.87 | $51.65 | 526,427,800 |
August 2016 | $50.44 | $52.64 | $50.03 | $51.53 | 467,078,900 |
July 2016 | $45.57 | $51.06 | $44.91 | $50.51 | 647,587,800 |
June 2016 | $46.73 | $47.19 | $42.81 | $45.60 | 823,627,000 |
May 2016 | $44.25 | $47.23 | $43.77 | $47.23 | 530,704,800 |
April 2016 | $48.72 | $50.24 | $43.67 | $44.14 | 699,025,700 |
March 2016 | $45.11 | $49.24 | $44.76 | $48.88 | 641,110,900 |
February 2016 | $48.22 | $48.41 | $42.34 | $45.03 | 814,770,900 |
January 2016 | $47.73 | $48.67 | $43.14 | $48.41 | 927,914,700 |
December 2015 | $47.81 | $49.95 | $47.17 | $48.75 | 792,820,900 |
November 2015 | $46.13 | $48.29 | $45.85 | $47.76 | 662,626,600 |
October 2015 | $39.06 | $47.45 | $38.19 | $45.94 | 856,716,800 |
September 2015 | $36.81 | $39.28 | $36.36 | $38.63 | 673,079,900 |
August 2015 | $40.74 | $41.98 | $34.67 | $37.98 | 776,480,300 |
July 2015 | $38.55 | $41.10 | $37.56 | $40.49 | 725,458,100 |
June 2015 | $40.81 | $41.42 | $38.10 | $38.28 | 664,853,400 |
May 2015 | $41.85 | $42.14 | $39.65 | $40.63 | 633,072,800 |
April 2015 | $34.98 | $42.68 | $34.56 | $41.90 | 874,535,300 |
March 2015 | $37.62 | $38.07 | $34.92 | $35.03 | 824,335,300 |
February 2015 | $34.72 | $38.16 | $34.41 | $37.78 | 656,509,700 |
January 2015 | $39.91 | $40.98 | $34.52 | $34.56 | 918,966,800 |
December 2014 | $40.96 | $41.97 | $38.41 | $39.73 | 626,771,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
