The closing price for Microsoft (MSFT) in 2013 was $30.90, on December 31, 2013. It was up 41.4% for the year. The latest price is $384.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $30.89 | $31.04 | $30.74 | $30.90 | 17,503,500 |
December 30 2013 | $30.74 | $30.88 | $30.48 | $30.80 | 16,290,500 |
December 27 2013 | $31.04 | $31.07 | $30.70 | $30.80 | 14,563,000 |
December 26 2013 | $30.73 | $30.97 | $30.70 | $30.93 | 17,612,800 |
December 24 2013 | $30.33 | $30.70 | $30.27 | $30.63 | 14,243,000 |
December 23 2013 | $30.41 | $30.47 | $30.19 | $30.25 | 25,128,700 |
December 20 2013 | $29.90 | $30.50 | $29.89 | $30.40 | 62,649,100 |
December 19 2013 | $30.16 | $30.19 | $29.80 | $29.94 | 34,160,100 |
December 18 2013 | $30.03 | $30.23 | $29.35 | $30.22 | 63,192,100 |
December 17 2013 | $30.51 | $30.65 | $30.01 | $30.17 | 45,687,700 |
December 16 2013 | $30.34 | $30.56 | $30.18 | $30.47 | 31,734,200 |
December 13 2013 | $30.91 | $30.93 | $30.25 | $30.31 | 40,066,100 |
December 12 2013 | $31.09 | $31.09 | $30.71 | $30.74 | 36,012,800 |
December 11 2013 | $31.44 | $31.64 | $30.88 | $31.07 | 39,853,400 |
December 10 2013 | $31.89 | $32.13 | $31.40 | $31.48 | 37,828,600 |
December 09 2013 | $31.85 | $32.11 | $31.69 | $31.97 | 30,286,000 |
December 06 2013 | $31.74 | $31.84 | $31.38 | $31.69 | 36,457,300 |
December 05 2013 | $32.09 | $32.12 | $30.71 | $31.39 | 116,305,000 |
December 04 2013 | $31.56 | $32.20 | $31.49 | $32.16 | 51,983,600 |
December 03 2013 | $31.50 | $31.79 | $31.45 | $31.64 | 52,109,800 |
December 02 2013 | $31.46 | $32.03 | $31.44 | $31.76 | 42,950,400 |
November 29 2013 | $31.24 | $31.63 | $31.24 | $31.50 | 22,090,400 |
November 27 2013 | $31.03 | $31.19 | $30.97 | $31.06 | 26,002,100 |
November 26 2013 | $31.03 | $31.10 | $30.85 | $30.85 | 34,465,300 |
November 25 2013 | $31.33 | $31.35 | $31.03 | $31.09 | 30,646,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.