The closing price for Microsoft (MSFT) in 2013 was $31.00, on December 31, 2013. It was up 41.4% for the year. The latest price is $483.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $30.99 | $31.14 | $30.84 | $31.00 | 17,505,770 |
December 30 2013 | $30.85 | $30.98 | $30.58 | $30.90 | 16,290,480 |
December 27 2013 | $31.14 | $31.18 | $30.80 | $30.90 | 14,563,530 |
December 26 2013 | $30.83 | $31.07 | $30.80 | $31.03 | 17,614,980 |
December 24 2013 | $30.43 | $30.80 | $30.36 | $30.73 | 14,243,000 |
December 23 2013 | $30.51 | $30.57 | $30.29 | $30.35 | 25,128,740 |
December 20 2013 | $30.00 | $30.60 | $29.99 | $30.50 | 62,650,320 |
December 19 2013 | $30.26 | $30.29 | $29.90 | $30.04 | 34,157,262 |
December 18 2013 | $30.13 | $30.33 | $29.44 | $30.31 | 63,192,070 |
December 17 2013 | $30.61 | $30.75 | $30.11 | $30.27 | 45,687,680 |
December 16 2013 | $30.44 | $30.66 | $30.28 | $30.57 | 31,734,520 |
December 13 2013 | $31.01 | $31.04 | $30.35 | $30.41 | 40,074,359 |
December 12 2013 | $31.19 | $31.19 | $30.81 | $30.85 | 36,012,762 |
December 11 2013 | $31.54 | $31.74 | $30.99 | $31.17 | 39,853,379 |
December 10 2013 | $32.00 | $32.24 | $31.51 | $31.58 | 37,828,594 |
December 09 2013 | $31.96 | $32.21 | $31.80 | $32.08 | 30,286,020 |
December 06 2013 | $31.84 | $31.95 | $31.48 | $31.79 | 36,457,289 |
December 05 2013 | $32.20 | $32.22 | $30.81 | $31.49 | 116,313,797 |
December 04 2013 | $31.67 | $32.30 | $31.59 | $32.27 | 51,983,578 |
December 03 2013 | $31.61 | $31.90 | $31.56 | $31.75 | 52,109,762 |
December 02 2013 | $31.57 | $32.14 | $31.54 | $31.86 | 42,950,367 |
November 29 2013 | $31.34 | $31.73 | $31.34 | $31.60 | 22,090,430 |
November 27 2013 | $31.14 | $31.29 | $31.07 | $31.16 | 26,002,051 |
November 26 2013 | $31.14 | $31.20 | $30.95 | $30.95 | 34,468,070 |
November 25 2013 | $31.43 | $31.45 | $31.14 | $31.19 | 30,648,150 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
