The closing price for Microsoft (MSFT) in 2013 was $30.84, on December 31, 2013. It was up 41.4% for the year. The latest price is $491.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $30.83 | $30.98 | $30.69 | $30.84 | 17,503,500 |
December 30 2013 | $30.69 | $30.82 | $30.42 | $30.74 | 16,290,500 |
December 27 2013 | $30.98 | $31.02 | $30.65 | $30.74 | 14,563,000 |
December 26 2013 | $30.67 | $30.91 | $30.65 | $30.87 | 17,612,800 |
December 24 2013 | $30.27 | $30.65 | $30.21 | $30.57 | 14,243,000 |
December 23 2013 | $30.35 | $30.41 | $30.13 | $30.19 | 25,128,700 |
December 20 2013 | $29.85 | $30.45 | $29.84 | $30.34 | 62,649,100 |
December 19 2013 | $30.10 | $30.13 | $29.75 | $29.89 | 34,160,100 |
December 18 2013 | $29.98 | $30.18 | $29.29 | $30.16 | 63,192,100 |
December 17 2013 | $30.46 | $30.60 | $29.95 | $30.11 | 45,687,700 |
December 16 2013 | $30.28 | $30.50 | $30.13 | $30.41 | 31,734,200 |
December 13 2013 | $30.85 | $30.88 | $30.19 | $30.25 | 40,066,100 |
December 12 2013 | $31.03 | $31.03 | $30.65 | $30.69 | 36,012,800 |
December 11 2013 | $31.38 | $31.58 | $30.83 | $31.01 | 39,853,400 |
December 10 2013 | $31.83 | $32.07 | $31.35 | $31.42 | 37,828,600 |
December 09 2013 | $31.79 | $32.05 | $31.63 | $31.91 | 30,286,000 |
December 06 2013 | $31.68 | $31.78 | $31.32 | $31.63 | 36,457,300 |
December 05 2013 | $32.03 | $32.05 | $30.65 | $31.33 | 116,305,000 |
December 04 2013 | $31.50 | $32.14 | $31.43 | $32.10 | 51,983,600 |
December 03 2013 | $31.44 | $31.73 | $31.40 | $31.58 | 52,109,800 |
December 02 2013 | $31.40 | $31.97 | $31.38 | $31.70 | 42,950,400 |
November 29 2013 | $31.18 | $31.57 | $31.18 | $31.44 | 22,090,400 |
November 27 2013 | $30.97 | $31.13 | $30.91 | $31.00 | 26,002,100 |
November 26 2013 | $30.97 | $31.04 | $30.79 | $30.79 | 34,465,300 |
November 25 2013 | $31.27 | $31.29 | $30.97 | $31.03 | 30,646,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.