The closing price for Microsoft (MSFT) between 2006 and 2020 was $212.08, on December 31, 2020. It was up 1,065.8% in that time. The latest price is $539.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $204.53 | $216.61 | $199.38 | $212.08 | 594,761,700 |
November 2020 | $194.28 | $216.94 | $190.31 | $204.11 | 573,443,000 |
October 2020 | $203.03 | $214.18 | $189.84 | $192.55 | 631,618,000 |
September 2020 | $214.46 | $221.45 | $186.63 | $200.02 | 768,176,300 |
August 2020 | $200.67 | $219.82 | $192.72 | $214.48 | 692,423,900 |
July 2020 | $192.72 | $205.28 | $187.38 | $194.49 | 770,190,800 |
June 2020 | $173.18 | $193.92 | $172.05 | $193.07 | 764,965,400 |
May 2020 | $166.32 | $177.40 | $164.43 | $173.85 | 688,845,000 |
April 2020 | $144.75 | $170.67 | $142.25 | $169.55 | 984,705,000 |
March 2020 | $156.40 | $165.56 | $125.37 | $149.21 | 1,612,695,500 |
February 2020 | $160.80 | $179.92 | $143.80 | $153.27 | 887,522,300 |
January 2020 | $149.81 | $164.22 | $147.67 | $160.61 | 558,530,000 |
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 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.