The average closing price for Microsoft (MSFT) in December 2017 was $78.23. It was up 2.3% for the month. The latest price is $479.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $79.03 | $79.42 | $78.91 | $78.95 | 18,717,400 |
December 28 2017 | $79.28 | $79.31 | $78.96 | $79.12 | 10,594,300 |
December 27 2017 | $79.05 | $79.36 | $78.65 | $79.11 | 14,678,000 |
December 26 2017 | $78.74 | $78.94 | $78.48 | $78.82 | 9,891,200 |
December 22 2017 | $78.82 | $79.03 | $78.38 | $78.92 | 14,145,800 |
December 21 2017 | $79.42 | $79.47 | $78.82 | $78.91 | 17,990,700 |
December 20 2017 | $79.56 | $79.65 | $78.18 | $78.93 | 23,674,900 |
December 19 2017 | $79.70 | $79.70 | $78.70 | $79.22 | 23,524,800 |
December 18 2017 | $80.41 | $80.76 | $79.59 | $79.73 | 22,283,800 |
December 15 2017 | $78.69 | $80.38 | $78.34 | $80.16 | 53,936,700 |
December 14 2017 | $78.85 | $79.25 | $78.02 | $78.17 | 19,306,000 |
December 13 2017 | $79.13 | $79.37 | $78.61 | $78.77 | 22,062,700 |
December 12 2017 | $78.74 | $79.42 | $78.53 | $78.99 | 23,924,100 |
December 11 2017 | $77.80 | $78.79 | $77.64 | $78.66 | 22,857,900 |
December 08 2017 | $77.19 | $78.06 | $76.91 | $77.68 | 24,489,100 |
December 07 2017 | $76.18 | $76.42 | $75.68 | $76.14 | 23,184,500 |
December 06 2017 | $75.27 | $76.74 | $75.16 | $76.40 | 26,162,100 |
December 05 2017 | $75.07 | $76.31 | $74.74 | $75.30 | 26,152,300 |
December 04 2017 | $77.92 | $77.93 | $74.48 | $74.83 | 39,094,900 |
December 01 2017 | $77.16 | $78.28 | $76.81 | $77.77 | 29,532,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
