The closing price for Microsoft (MSFT) in December 2017 was $78.86, on December 29, 2017. It was up 2.3% for the month. The latest price is $511.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $78.94 | $79.33 | $78.82 | $78.86 | 18,717,400 |
December 28 2017 | $79.19 | $79.22 | $78.87 | $79.03 | 10,594,300 |
December 27 2017 | $78.96 | $79.26 | $78.56 | $79.02 | 14,678,000 |
December 26 2017 | $78.65 | $78.85 | $78.39 | $78.73 | 9,891,200 |
December 22 2017 | $78.73 | $78.94 | $78.29 | $78.83 | 14,145,800 |
December 21 2017 | $79.33 | $79.38 | $78.73 | $78.82 | 17,990,700 |
December 20 2017 | $79.47 | $79.56 | $78.09 | $78.84 | 23,674,900 |
December 19 2017 | $79.61 | $79.61 | $78.61 | $79.13 | 23,524,800 |
December 18 2017 | $80.32 | $80.67 | $79.50 | $79.63 | 22,283,800 |
December 15 2017 | $78.60 | $80.29 | $78.25 | $80.07 | 53,936,700 |
December 14 2017 | $78.76 | $79.16 | $77.93 | $78.08 | 19,306,000 |
December 13 2017 | $79.04 | $79.28 | $78.52 | $78.68 | 22,062,700 |
December 12 2017 | $78.65 | $79.33 | $78.44 | $78.90 | 23,924,100 |
December 11 2017 | $77.71 | $78.70 | $77.55 | $78.57 | 22,857,900 |
December 08 2017 | $77.10 | $77.97 | $76.82 | $77.59 | 24,489,100 |
December 07 2017 | $76.09 | $76.33 | $75.60 | $76.05 | 23,184,500 |
December 06 2017 | $75.18 | $76.65 | $75.07 | $76.31 | 26,162,100 |
December 05 2017 | $74.99 | $76.22 | $74.66 | $75.22 | 26,152,300 |
December 04 2017 | $77.83 | $77.84 | $74.40 | $74.75 | 39,094,900 |
December 01 2017 | $77.07 | $78.19 | $76.72 | $77.68 | 29,532,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
