The closing price for Microsoft (MSFT) in 2012 was $21.49, on December 31, 2012. It was up 3.4% for the year. The latest price is $483.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $21.39 | $21.53 | $21.21 | $21.49 | 42,757,840 |
December 28 2012 | $21.49 | $21.64 | $21.36 | $21.36 | 28,248,330 |
December 27 2012 | $21.63 | $21.79 | $21.37 | $21.69 | 39,393,930 |
December 26 2012 | $21.74 | $21.88 | $21.48 | $21.61 | 31,640,949 |
December 24 2012 | $21.88 | $21.92 | $21.72 | $21.77 | 20,842,330 |
December 21 2012 | $22.08 | $22.11 | $21.72 | $22.08 | 98,779,719 |
December 20 2012 | $22.01 | $22.27 | $21.84 | $22.27 | 52,607,246 |
December 19 2012 | $22.27 | $22.31 | $21.92 | $21.97 | 53,523,191 |
December 18 2012 | $21.92 | $22.23 | $21.83 | $22.17 | 50,494,941 |
December 17 2012 | $21.55 | $21.89 | $21.46 | $21.79 | 42,053,238 |
December 14 2012 | $21.81 | $21.82 | $21.48 | $21.57 | 42,077,473 |
December 13 2012 | $21.98 | $22.14 | $21.68 | $21.81 | 45,080,039 |
December 12 2012 | $22.14 | $22.22 | $21.78 | $21.91 | 43,966,238 |
December 11 2012 | $21.76 | $22.11 | $21.76 | $21.98 | 52,288,391 |
December 10 2012 | $21.36 | $21.69 | $21.33 | $21.67 | 47,037,879 |
December 07 2012 | $21.57 | $21.57 | $21.21 | $21.28 | 46,179,488 |
December 06 2012 | $21.57 | $21.70 | $21.40 | $21.50 | 39,186,488 |
December 05 2012 | $21.22 | $21.66 | $21.12 | $21.45 | 68,283,727 |
December 04 2012 | $21.32 | $21.42 | $21.19 | $21.21 | 49,798,320 |
December 03 2012 | $21.54 | $21.57 | $21.24 | $21.26 | 53,173,719 |
November 30 2012 | $21.76 | $21.82 | $21.31 | $21.41 | 83,690,195 |
November 29 2012 | $21.81 | $22.01 | $21.61 | $21.68 | 69,558,844 |
November 28 2012 | $21.73 | $22.03 | $21.53 | $22.01 | 53,018,352 |
November 27 2012 | $22.01 | $22.02 | $21.75 | $21.78 | 45,023,848 |
November 26 2012 | $22.15 | $22.19 | $21.86 | $22.03 | 85,198,656 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
