The closing price for Microsoft (MSFT) in January 2018 was $87.00, on January 31, 2018. It was up 10.3% for the month. The latest price is $373.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2018 | $85.84 | $87.35 | $85.62 | $87.00 | 48,756,300 |
January 30 2018 | $85.43 | $85.76 | $84.33 | $84.92 | 38,635,100 |
January 29 2018 | $87.11 | $87.40 | $85.81 | $86.00 | 31,569,900 |
January 26 2018 | $85.27 | $86.13 | $84.77 | $86.13 | 29,172,200 |
January 25 2018 | $84.67 | $85.37 | $84.18 | $84.54 | 26,383,200 |
January 24 2018 | $84.74 | $85.55 | $83.86 | $84.07 | 33,277,500 |
January 23 2018 | $84.15 | $84.51 | $83.82 | $84.15 | 23,412,800 |
January 22 2018 | $82.41 | $83.89 | $82.17 | $83.88 | 23,601,600 |
January 19 2018 | $82.54 | $82.97 | $82.10 | $82.41 | 36,875,000 |
January 18 2018 | $82.23 | $83.02 | $82.10 | $82.50 | 24,159,700 |
January 17 2018 | $81.57 | $82.66 | $81.26 | $82.54 | 25,621,200 |
January 16 2018 | $82.50 | $83.13 | $80.59 | $80.90 | 36,599,700 |
January 12 2018 | $81.19 | $82.21 | $80.99 | $82.04 | 24,271,500 |
January 11 2018 | $80.70 | $80.70 | $79.88 | $80.65 | 17,808,900 |
January 10 2018 | $80.45 | $80.75 | $80.04 | $80.41 | 18,652,200 |
January 09 2018 | $81.17 | $81.25 | $80.45 | $80.78 | 19,484,300 |
January 08 2018 | $80.76 | $81.11 | $80.21 | $80.83 | 22,113,000 |
January 05 2018 | $80.27 | $80.95 | $80.06 | $80.75 | 23,407,100 |
January 04 2018 | $79.29 | $80.27 | $79.27 | $79.76 | 21,912,000 |
January 03 2018 | $78.80 | $79.21 | $78.72 | $79.07 | 26,061,400 |
January 02 2018 | $78.86 | $79.03 | $78.29 | $78.70 | 22,483,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.