The closing price for Microsoft (MSFT) in 2018 was $94.71, on December 31, 2018. It was up 20% for the year. The latest price is $356.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $94.45 | $95.48 | $93.65 | $94.71 | 33,173,770 |
December 28 2018 | $95.19 | $95.49 | $92.80 | $93.61 | 38,169,312 |
December 27 2018 | $92.59 | $94.35 | $89.89 | $94.34 | 49,498,512 |
December 26 2018 | $88.71 | $93.89 | $87.61 | $93.77 | 51,634,793 |
December 24 2018 | $91.08 | $91.35 | $87.63 | $87.77 | 43,935,191 |
December 21 2018 | $94.76 | $96.04 | $90.88 | $91.59 | 111,242,094 |
December 20 2018 | $96.09 | $97.26 | $92.11 | $94.65 | 70,334,180 |
December 19 2018 | $96.65 | $99.66 | $94.50 | $96.68 | 68,198,195 |
December 18 2018 | $96.74 | $97.45 | $95.59 | $96.95 | 49,319,199 |
December 17 2018 | $98.29 | $98.65 | $94.84 | $95.94 | 56,957,312 |
December 14 2018 | $100.94 | $101.88 | $98.37 | $98.87 | 47,043,141 |
December 13 2018 | $102.18 | $103.38 | $101.29 | $102.06 | 31,333,359 |
December 12 2018 | $103.40 | $103.75 | $101.67 | $101.71 | 36,183,020 |
December 11 2018 | $102.38 | $103.45 | $100.18 | $101.25 | 42,381,953 |
December 10 2018 | $97.72 | $100.68 | $96.87 | $100.32 | 40,801,527 |
December 07 2018 | $101.06 | $102.06 | $97.25 | $97.74 | 45,044,941 |
December 06 2018 | $98.67 | $101.86 | $97.91 | $101.81 | 49,107,434 |
December 04 2018 | $104.38 | $105.03 | $100.90 | $101.19 | 45,196,980 |
December 03 2018 | $105.37 | $105.76 | $103.25 | $104.52 | 34,732,770 |
November 30 2018 | $103.22 | $103.47 | $101.97 | $103.40 | 33,665,621 |
November 29 2018 | $102.88 | $103.61 | $101.66 | $102.75 | 28,123,199 |
November 28 2018 | $100.60 | $103.81 | $100.57 | $103.61 | 46,788,461 |
November 27 2018 | $99.09 | $100.08 | $98.24 | $99.90 | 29,124,490 |
November 26 2018 | $97.71 | $99.43 | $97.51 | $99.28 | 32,336,170 |
November 23 2018 | $95.27 | $96.80 | $95.11 | $96.11 | 13,823,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
