The closing price for Microsoft (MSFT) in 2017 was $78.18, on December 29, 2017. It was up 39.3% for the year. The latest price is $530.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $78.26 | $78.64 | $78.14 | $78.18 | 18,717,406 |
December 28 2017 | $78.51 | $78.53 | $78.19 | $78.34 | 10,594,344 |
December 27 2017 | $78.28 | $78.58 | $77.88 | $78.33 | 14,678,025 |
December 26 2017 | $77.97 | $78.17 | $77.71 | $78.05 | 9,891,237 |
December 22 2017 | $78.05 | $78.26 | $77.61 | $78.15 | 14,145,841 |
December 21 2017 | $78.64 | $78.69 | $78.05 | $78.14 | 17,990,745 |
December 20 2017 | $78.78 | $78.87 | $77.42 | $78.16 | 23,674,931 |
December 19 2017 | $78.92 | $78.92 | $77.93 | $78.44 | 23,524,787 |
December 18 2017 | $79.62 | $79.97 | $78.81 | $78.95 | 22,283,752 |
December 15 2017 | $77.92 | $79.59 | $77.57 | $79.37 | 53,936,687 |
December 14 2017 | $78.08 | $78.48 | $77.25 | $77.40 | 19,305,961 |
December 13 2017 | $78.36 | $78.60 | $77.84 | $78.00 | 22,062,679 |
December 12 2017 | $77.97 | $78.64 | $77.76 | $78.21 | 23,924,105 |
December 11 2017 | $77.03 | $78.02 | $76.88 | $77.89 | 22,857,854 |
December 08 2017 | $76.43 | $77.30 | $76.16 | $76.92 | 24,489,106 |
December 07 2017 | $75.44 | $75.67 | $74.94 | $75.39 | 23,184,547 |
December 06 2017 | $74.53 | $75.98 | $74.42 | $75.65 | 26,162,054 |
December 05 2017 | $74.34 | $75.56 | $74.01 | $74.57 | 26,152,261 |
December 04 2017 | $77.15 | $77.16 | $73.75 | $74.10 | 39,094,880 |
December 01 2017 | $76.40 | $77.51 | $76.06 | $77.01 | 29,532,132 |
November 30 2017 | $76.32 | $77.25 | $76.17 | $76.93 | 33,054,647 |
November 29 2017 | $77.42 | $77.61 | $76.02 | $76.17 | 27,381,109 |
November 28 2017 | $76.83 | $77.74 | $76.79 | $77.57 | 21,925,959 |
November 27 2017 | $76.14 | $76.75 | $76.13 | $76.65 | 18,265,242 |
November 24 2017 | $75.87 | $76.25 | $75.65 | $76.09 | 7,425,603 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.