The closing price for Microsoft (MSFT) in 2020 was $212.47, on December 31, 2020. It was up 41.6% for the year. The latest price is $390.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $211.79 | $213.03 | $209.86 | $212.47 | 20,942,100 |
December 30 2020 | $215.16 | $215.54 | $211.57 | $211.77 | 20,272,300 |
December 29 2020 | $216.19 | $217.02 | $213.58 | $214.13 | 17,403,200 |
December 28 2020 | $214.41 | $215.92 | $213.05 | $214.90 | 17,933,500 |
December 24 2020 | $211.52 | $213.61 | $211.31 | $212.79 | 10,550,600 |
December 23 2020 | $213.13 | $213.56 | $210.93 | $211.14 | 18,699,600 |
December 22 2020 | $212.73 | $215.54 | $211.93 | $213.93 | 22,612,200 |
December 21 2020 | $207.82 | $213.98 | $207.56 | $212.64 | 37,181,900 |
December 18 2020 | $208.82 | $209.87 | $206.36 | $208.82 | 63,354,900 |
December 17 2020 | $210.04 | $211.01 | $208.18 | $209.61 | 32,515,800 |
December 16 2020 | $205.15 | $210.27 | $205.12 | $209.48 | 35,023,300 |
December 15 2020 | $205.55 | $205.79 | $202.75 | $204.56 | 27,000,600 |
December 14 2020 | $203.57 | $206.54 | $203.36 | $204.62 | 28,798,400 |
December 11 2020 | $200.66 | $203.78 | $199.76 | $203.72 | 30,979,400 |
December 10 2020 | $202.30 | $203.55 | $200.95 | $201.11 | 26,733,300 |
December 09 2020 | $205.54 | $205.61 | $201.77 | $202.33 | 32,440,600 |
December 08 2020 | $204.40 | $207.25 | $203.37 | $206.35 | 23,284,100 |
December 07 2020 | $204.78 | $205.90 | $203.47 | $204.71 | 24,620,000 |
December 04 2020 | $204.64 | $205.75 | $203.65 | $204.78 | 24,666,000 |
December 03 2020 | $205.01 | $206.70 | $204.10 | $204.66 | 25,120,900 |
December 02 2020 | $205.27 | $205.84 | $203.28 | $205.74 | 23,724,500 |
December 01 2020 | $204.92 | $207.60 | $203.81 | $206.54 | 30,904,500 |
November 30 2020 | $204.53 | $205.16 | $201.41 | $204.50 | 33,064,800 |
November 27 2020 | $205.24 | $206.60 | $204.47 | $205.61 | 14,512,200 |
November 25 2020 | $205.49 | $205.66 | $202.96 | $204.31 | 21,012,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.