The closing price for Microsoft (MSFT) in December 2018 was $94.92, on December 31, 2018. It was down 10.1% for the month. The latest price is $473.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $94.66 | $95.70 | $93.87 | $94.92 | 33,173,770 |
December 28 2018 | $95.41 | $95.71 | $93.01 | $93.82 | 38,169,312 |
December 27 2018 | $92.80 | $94.57 | $90.09 | $94.56 | 49,498,512 |
December 26 2018 | $88.91 | $94.10 | $87.81 | $93.98 | 51,634,793 |
December 24 2018 | $91.29 | $91.56 | $87.83 | $87.97 | 43,935,191 |
December 21 2018 | $94.98 | $96.26 | $91.08 | $91.80 | 111,242,094 |
December 20 2018 | $96.31 | $97.48 | $92.32 | $94.87 | 70,334,180 |
December 19 2018 | $96.87 | $99.89 | $94.72 | $96.91 | 68,198,195 |
December 18 2018 | $96.96 | $97.67 | $95.81 | $97.17 | 49,319,199 |
December 17 2018 | $98.51 | $98.88 | $95.05 | $96.16 | 56,957,312 |
December 14 2018 | $101.17 | $102.11 | $98.60 | $99.09 | 47,043,141 |
December 13 2018 | $102.41 | $103.62 | $101.52 | $102.29 | 31,333,359 |
December 12 2018 | $103.63 | $103.99 | $101.91 | $101.94 | 36,183,020 |
December 11 2018 | $102.62 | $103.69 | $100.41 | $101.48 | 42,381,953 |
December 10 2018 | $97.94 | $100.91 | $97.09 | $100.55 | 40,801,527 |
December 07 2018 | $101.29 | $102.29 | $97.48 | $97.96 | 45,044,941 |
December 06 2018 | $98.90 | $102.09 | $98.13 | $102.05 | 49,107,434 |
December 04 2018 | $104.62 | $105.27 | $101.13 | $101.42 | 45,196,980 |
December 03 2018 | $105.61 | $106.00 | $103.48 | $104.76 | 34,732,770 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
