The closing price for Microsoft (MSFT) in the 2010s was $150.01, on December 31, 2019. It was up 555% in that time. The latest price is $509.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2019 | $144.41 | $151.77 | $139.50 | $150.01 | 450,303,300 |
November 2019 | $136.76 | $145.07 | $135.54 | $144.00 | 392,371,800 |
October 2019 | $132.40 | $138.10 | $126.30 | $135.92 | 549,523,400 |
September 2019 | $129.51 | $134.97 | $127.52 | $131.81 | 472,544,800 |
August 2019 | $129.45 | $133.17 | $123.57 | $130.70 | 584,482,000 |
July 2019 | $129.10 | $133.87 | $127.25 | $128.76 | 484,079,900 |
June 2019 | $117.02 | $130.77 | $112.45 | $126.58 | 508,324,300 |
May 2019 | $122.88 | $123.27 | $115.83 | $116.86 | 547,218,800 |
April 2019 | $111.98 | $123.67 | $111.18 | $122.95 | 433,157,700 |
March 2019 | $106.27 | $113.74 | $102.42 | $111.03 | 589,095,800 |
February 2019 | $97.28 | $106.60 | $95.94 | $105.47 | 469,095,900 |
January 2019 | $93.21 | $101.13 | $91.01 | $97.89 | 714,212,800 |
December 2018 | $105.80 | $106.20 | $87.98 | $95.10 | 944,314,600 |
November 2018 | $99.80 | $104.64 | $93.02 | $103.83 | 720,228,600 |
October 2018 | $106.98 | $108.31 | $93.33 | $99.58 | 927,548,000 |
September 2018 | $103.34 | $107.48 | $99.97 | $106.63 | 480,255,500 |
August 2018 | $98.47 | $105.14 | $97.37 | $104.72 | 456,628,100 |
July 2018 | $91.11 | $103.23 | $91.01 | $98.52 | 569,352,300 |
June 2018 | $92.20 | $95.37 | $90.33 | $91.58 | 602,585,200 |
May 2018 | $86.19 | $92.86 | $85.49 | $91.79 | 509,417,900 |
April 2018 | $83.66 | $90.53 | $80.92 | $86.48 | 668,130,700 |
March 2018 | $86.91 | $89.92 | $80.52 | $84.40 | 750,754,800 |
February 2018 | $87.24 | $88.62 | $77.16 | $86.71 | 725,663,300 |
January 2018 | $79.27 | $87.85 | $78.69 | $87.45 | 574,258,400 |
December 2017 | $76.94 | $80.53 | $74.28 | $78.73 | 466,203,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
