The closing price for Microsoft (MSFT) in 2017 was $78.58, on December 29, 2017. It was up 39.3% for the year. The latest price is $478.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $78.67 | $79.05 | $78.55 | $78.58 | 18,717,410 |
December 28 2017 | $78.91 | $78.94 | $78.59 | $78.75 | 10,594,340 |
December 27 2017 | $78.68 | $78.99 | $78.28 | $78.74 | 14,678,030 |
December 26 2017 | $78.37 | $78.58 | $78.11 | $78.45 | 9,891,237 |
December 22 2017 | $78.45 | $78.67 | $78.01 | $78.56 | 14,145,840 |
December 21 2017 | $79.05 | $79.10 | $78.45 | $78.55 | 17,990,750 |
December 20 2017 | $79.19 | $79.28 | $77.82 | $78.56 | 23,674,930 |
December 19 2017 | $79.33 | $79.33 | $78.33 | $78.85 | 23,524,789 |
December 18 2017 | $80.03 | $80.38 | $79.22 | $79.35 | 22,283,750 |
December 15 2017 | $78.33 | $80.01 | $77.98 | $79.79 | 53,936,688 |
December 14 2017 | $78.48 | $78.89 | $77.65 | $77.80 | 19,305,961 |
December 13 2017 | $78.77 | $79.01 | $78.24 | $78.41 | 22,062,680 |
December 12 2017 | $78.37 | $79.05 | $78.16 | $78.62 | 23,924,109 |
December 11 2017 | $77.43 | $78.43 | $77.28 | $78.30 | 22,857,850 |
December 08 2017 | $76.83 | $77.70 | $76.55 | $77.31 | 24,489,109 |
December 07 2017 | $75.83 | $76.07 | $75.33 | $75.78 | 23,184,551 |
December 06 2017 | $74.92 | $76.38 | $74.81 | $76.05 | 26,162,051 |
December 05 2017 | $74.72 | $75.96 | $74.39 | $74.95 | 26,152,260 |
December 04 2017 | $77.55 | $77.56 | $74.14 | $74.49 | 39,094,879 |
December 01 2017 | $76.80 | $77.91 | $76.45 | $77.41 | 29,532,131 |
November 30 2017 | $76.72 | $77.65 | $76.56 | $77.32 | 33,054,648 |
November 29 2017 | $77.82 | $78.01 | $76.41 | $76.56 | 27,381,109 |
November 28 2017 | $77.23 | $78.14 | $77.19 | $77.98 | 21,925,961 |
November 27 2017 | $76.53 | $77.15 | $76.52 | $77.05 | 18,265,240 |
November 24 2017 | $76.26 | $76.64 | $76.05 | $76.49 | 7,425,603 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
