The closing price for Microsoft (MSFT) between 2005 and 2013 was $31.21, on December 31, 2013. It was up 68.1% in that time. The latest price is $393.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2013 | $31.77 | $32.51 | $29.64 | $31.21 | 826,617,700 |
November 2013 | $29.53 | $31.94 | $29.30 | $31.81 | 800,431,600 |
October 2013 | $27.61 | $30.04 | $27.15 | $29.31 | 965,331,500 |
September 2013 | $26.28 | $27.94 | $25.62 | $27.55 | 1,242,961,500 |
August 2013 | $26.36 | $29.14 | $25.53 | $27.65 | 1,051,265,000 |
July 2013 | $28.57 | $29.95 | $25.50 | $26.17 | 1,111,130,600 |
June 2013 | $28.71 | $29.41 | $26.77 | $28.39 | 945,155,500 |
May 2013 | $26.88 | $29.00 | $26.38 | $28.69 | 1,071,860,000 |
April 2013 | $23.38 | $27.03 | $22.95 | $27.02 | 1,465,757,200 |
March 2013 | $22.63 | $23.40 | $22.47 | $23.36 | 844,946,000 |
February 2013 | $22.40 | $23.02 | $21.94 | $22.69 | 780,587,000 |
January 2013 | $22.06 | $22.86 | $21.28 | $22.22 | 1,145,054,400 |
December 2012 | $21.68 | $22.45 | $21.26 | $21.63 | 947,310,900 |
November 2012 | $23.16 | $24.26 | $21.33 | $21.55 | 1,310,516,100 |
October 2012 | $23.94 | $24.30 | $22.30 | $22.92 | 1,105,402,300 |
September 2012 | $24.46 | $25.39 | $23.89 | $23.90 | 893,107,700 |
August 2012 | $23.61 | $24.87 | $23.11 | $24.75 | 671,748,400 |
July 2012 | $24.43 | $24.77 | $22.77 | $23.51 | 846,604,100 |
June 2012 | $22.95 | $24.85 | $22.60 | $24.41 | 973,131,400 |
May 2012 | $25.41 | $25.64 | $22.85 | $23.29 | 1,014,372,600 |
April 2012 | $25.54 | $26.07 | $23.96 | $25.38 | 940,739,700 |
March 2012 | $25.31 | $26.12 | $24.96 | $25.57 | 942,366,500 |
February 2012 | $23.46 | $25.37 | $23.40 | $25.16 | 984,332,300 |
January 2012 | $20.91 | $23.59 | $20.78 | $23.26 | 1,354,858,100 |
December 2011 | $20.13 | $20.62 | $19.81 | $20.44 | 1,007,166,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
