The closing price for Microsoft (MSFT) in 2012 was $21.44, on December 31, 2012. It was up 3.4% for the year. The latest price is $395.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $21.34 | $21.48 | $21.16 | $21.44 | 42,757,840 |
December 28 2012 | $21.44 | $21.59 | $21.31 | $21.31 | 28,248,330 |
December 27 2012 | $21.58 | $21.74 | $21.32 | $21.64 | 39,393,930 |
December 26 2012 | $21.69 | $21.83 | $21.43 | $21.56 | 31,640,949 |
December 24 2012 | $21.83 | $21.87 | $21.67 | $21.72 | 20,842,330 |
December 21 2012 | $22.03 | $22.06 | $21.67 | $22.03 | 98,779,719 |
December 20 2012 | $21.96 | $22.21 | $21.79 | $22.21 | 52,607,246 |
December 19 2012 | $22.22 | $22.25 | $21.87 | $21.92 | 53,523,191 |
December 18 2012 | $21.87 | $22.17 | $21.78 | $22.12 | 50,494,941 |
December 17 2012 | $21.50 | $21.84 | $21.41 | $21.75 | 42,053,238 |
December 14 2012 | $21.76 | $21.77 | $21.43 | $21.52 | 42,077,473 |
December 13 2012 | $21.93 | $22.09 | $21.63 | $21.76 | 45,080,039 |
December 12 2012 | $22.09 | $22.17 | $21.73 | $21.86 | 43,966,238 |
December 11 2012 | $21.71 | $22.06 | $21.71 | $21.93 | 52,288,391 |
December 10 2012 | $21.32 | $21.65 | $21.28 | $21.62 | 47,037,879 |
December 07 2012 | $21.52 | $21.52 | $21.16 | $21.23 | 46,179,488 |
December 06 2012 | $21.52 | $21.65 | $21.36 | $21.45 | 39,186,488 |
December 05 2012 | $21.17 | $21.61 | $21.08 | $21.40 | 68,283,727 |
December 04 2012 | $21.27 | $21.37 | $21.14 | $21.16 | 49,798,320 |
December 03 2012 | $21.49 | $21.52 | $21.19 | $21.21 | 53,173,719 |
November 30 2012 | $21.71 | $21.77 | $21.26 | $21.36 | 83,690,195 |
November 29 2012 | $21.76 | $21.96 | $21.56 | $21.63 | 69,558,844 |
November 28 2012 | $21.68 | $21.98 | $21.48 | $21.96 | 53,018,352 |
November 27 2012 | $21.96 | $21.97 | $21.70 | $21.73 | 45,023,848 |
November 26 2012 | $22.10 | $22.13 | $21.81 | $21.98 | 85,198,656 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
