The closing price for Microsoft (MSFT) in January 2020 was $161.93, on January 31, 2020. It was up 7.2% for the month. The latest price is $524.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2020 | $163.82 | $164.00 | $161.31 | $161.93 | 36,142,700 |
January 30 2020 | $165.57 | $165.57 | $162.47 | $164.36 | 51,597,500 |
January 29 2020 | $159.66 | $160.52 | $157.61 | $159.85 | 34,754,500 |
January 28 2020 | $155.80 | $157.68 | $155.12 | $157.40 | 24,899,900 |
January 27 2020 | $153.30 | $155.42 | $152.39 | $154.37 | 32,078,100 |
January 24 2020 | $159.35 | $159.36 | $156.43 | $157.00 | 24,918,100 |
January 23 2020 | $158.09 | $158.67 | $157.21 | $158.59 | 19,680,800 |
January 22 2020 | $159.24 | $159.33 | $157.60 | $157.62 | 24,138,800 |
January 21 2020 | $158.56 | $159.99 | $158.32 | $158.38 | 29,517,200 |
January 17 2020 | $159.26 | $159.31 | $157.37 | $158.96 | 34,371,700 |
January 16 2020 | $156.34 | $158.14 | $156.03 | $158.07 | 23,865,400 |
January 15 2020 | $154.69 | $155.95 | $154.65 | $155.23 | 21,417,900 |
January 14 2020 | $155.43 | $155.63 | $153.84 | $154.23 | 23,477,400 |
January 13 2020 | $153.88 | $155.35 | $153.40 | $155.32 | 21,626,500 |
January 10 2020 | $154.88 | $155.26 | $153.32 | $153.48 | 20,725,900 |
January 09 2020 | $153.95 | $154.31 | $153.18 | $154.19 | 21,385,000 |
January 08 2020 | $151.18 | $152.96 | $150.25 | $152.29 | 27,746,500 |
January 07 2020 | $151.55 | $151.89 | $149.65 | $149.90 | 21,634,100 |
January 06 2020 | $149.42 | $151.35 | $148.88 | $151.28 | 20,813,700 |
January 03 2020 | $150.60 | $152.15 | $150.36 | $150.89 | 21,116,200 |
January 02 2020 | $151.04 | $152.90 | $150.61 | $152.79 | 22,622,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
