The closing price for Microsoft (MSFT) in 2019 was $148.79, on December 31, 2019. It was up 60.8% for the year. The latest price is $486.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $147.91 | $148.86 | $147.61 | $148.79 | 18,369,400 |
December 30 2019 | $150.01 | $150.03 | $147.87 | $148.69 | 16,348,400 |
December 27 2019 | $150.44 | $150.53 | $149.28 | $149.98 | 18,412,800 |
December 26 2019 | $148.66 | $149.76 | $148.51 | $149.70 | 14,520,600 |
December 24 2019 | $148.58 | $148.80 | $148.24 | $148.49 | 8,989,200 |
December 23 2019 | $149.19 | $149.19 | $148.38 | $148.52 | 17,718,200 |
December 20 2019 | $148.46 | $149.53 | $147.46 | $148.52 | 53,477,500 |
December 19 2019 | $145.30 | $146.97 | $145.06 | $146.91 | 24,958,900 |
December 18 2019 | $145.58 | $146.69 | $145.47 | $145.65 | 24,129,200 |
December 17 2019 | $146.67 | $146.91 | $145.72 | $145.95 | 25,425,600 |
December 16 2019 | $146.35 | $147.09 | $146.07 | $146.74 | 24,144,200 |
December 13 2019 | $144.35 | $146.14 | $144.19 | $145.80 | 23,845,400 |
December 12 2019 | $143.08 | $144.77 | $142.49 | $144.58 | 24,612,100 |
December 11 2019 | $142.98 | $143.29 | $141.84 | $143.13 | 18,856,600 |
December 10 2019 | $142.74 | $143.31 | $142.24 | $142.59 | 16,476,100 |
December 09 2019 | $142.53 | $143.61 | $142.38 | $142.81 | 16,687,400 |
December 06 2019 | $142.46 | $143.29 | $141.78 | $143.18 | 16,403,500 |
December 05 2019 | $141.57 | $141.83 | $141.03 | $141.46 | 17,869,100 |
December 04 2019 | $141.66 | $141.69 | $140.77 | $141.38 | 17,574,700 |
December 03 2019 | $139.16 | $140.99 | $138.36 | $140.87 | 24,066,000 |
December 02 2019 | $143.23 | $143.25 | $139.94 | $141.10 | 27,418,400 |
November 29 2019 | $143.51 | $143.69 | $142.73 | $142.83 | 11,977,300 |
November 27 2019 | $143.72 | $143.88 | $142.96 | $143.71 | 15,184,400 |
November 26 2019 | $142.81 | $143.81 | $142.77 | $143.44 | 24,620,100 |
November 25 2019 | $141.52 | $142.80 | $141.45 | $142.68 | 22,420,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.