The closing price for Microsoft (MSFT) in 2020 was $212.93, on December 31, 2020. It was up 41.6% for the year. The latest price is $392.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $212.25 | $213.49 | $210.31 | $212.93 | 20,942,131 |
December 30 2020 | $215.63 | $216.01 | $212.03 | $212.23 | 20,272,340 |
December 29 2020 | $216.66 | $217.49 | $214.05 | $214.59 | 17,403,211 |
December 28 2020 | $214.88 | $216.39 | $213.51 | $215.37 | 17,933,500 |
December 24 2020 | $211.98 | $214.07 | $211.77 | $213.25 | 10,550,570 |
December 23 2020 | $213.60 | $214.03 | $211.38 | $211.59 | 18,699,641 |
December 22 2020 | $213.19 | $216.01 | $212.39 | $214.39 | 22,643,400 |
December 21 2020 | $208.27 | $214.45 | $208.01 | $213.10 | 37,181,887 |
December 18 2020 | $209.27 | $210.32 | $206.81 | $209.27 | 63,354,922 |
December 17 2020 | $210.49 | $211.47 | $208.63 | $210.06 | 32,515,779 |
December 16 2020 | $205.59 | $210.72 | $205.56 | $209.93 | 35,023,246 |
December 15 2020 | $205.99 | $206.23 | $203.19 | $205.00 | 27,018,109 |
December 14 2020 | $204.01 | $206.99 | $203.80 | $205.07 | 28,798,381 |
December 11 2020 | $201.09 | $204.22 | $200.19 | $204.17 | 30,979,439 |
December 10 2020 | $202.74 | $203.99 | $201.39 | $201.54 | 26,467,020 |
December 09 2020 | $205.98 | $206.05 | $202.21 | $202.77 | 32,440,600 |
December 08 2020 | $204.85 | $207.70 | $203.81 | $206.80 | 23,284,090 |
December 07 2020 | $205.23 | $206.35 | $203.91 | $205.15 | 24,620,000 |
December 04 2020 | $205.08 | $206.20 | $204.09 | $205.22 | 24,666,039 |
December 03 2020 | $205.46 | $207.15 | $204.54 | $205.10 | 25,120,920 |
December 02 2020 | $205.72 | $206.28 | $203.73 | $206.19 | 23,724,510 |
December 01 2020 | $205.36 | $208.05 | $204.25 | $206.99 | 30,931,320 |
November 30 2020 | $204.97 | $205.60 | $201.84 | $204.94 | 33,064,750 |
November 27 2020 | $205.69 | $207.05 | $204.91 | $206.05 | 14,512,210 |
November 25 2020 | $205.94 | $206.11 | $203.40 | $204.75 | 21,012,891 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
