The closing price for Microsoft (MSFT) in January 2013 was $21.97, on January 31, 2013. It was up 0.7% for the month. The latest price is $543.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2013 | $22.24 | $22.38 | $21.93 | $21.97 | 50,530,000 |
January 30 2013 | $22.41 | $22.56 | $22.21 | $22.29 | 43,580,500 |
January 29 2013 | $22.26 | $22.51 | $22.09 | $22.41 | 49,242,600 |
January 28 2013 | $22.41 | $22.59 | $22.21 | $22.33 | 56,056,500 |
January 25 2013 | $22.07 | $22.59 | $21.92 | $22.31 | 81,847,700 |
January 24 2013 | $22.17 | $22.46 | $21.98 | $22.11 | 101,739,300 |
January 23 2013 | $21.77 | $22.12 | $21.77 | $22.09 | 50,387,700 |
January 22 2013 | $21.85 | $21.97 | $21.61 | $21.73 | 58,650,600 |
January 18 2013 | $21.69 | $21.84 | $21.64 | $21.81 | 52,167,700 |
January 17 2013 | $21.76 | $21.98 | $21.65 | $21.81 | 51,685,900 |
January 16 2013 | $21.73 | $21.79 | $21.61 | $21.64 | 41,077,400 |
January 15 2013 | $21.47 | $21.84 | $21.47 | $21.77 | 48,244,500 |
January 14 2013 | $21.53 | $21.67 | $21.41 | $21.52 | 48,324,400 |
January 11 2013 | $21.20 | $21.55 | $21.03 | $21.47 | 55,512,100 |
January 10 2013 | $21.33 | $21.59 | $21.04 | $21.17 | 71,431,300 |
January 09 2013 | $21.38 | $21.41 | $21.25 | $21.37 | 49,047,900 |
January 08 2013 | $21.41 | $21.44 | $21.17 | $21.25 | 44,703,100 |
January 07 2013 | $21.42 | $21.51 | $21.32 | $21.36 | 37,110,400 |
January 04 2013 | $21.82 | $21.88 | $21.39 | $21.40 | 52,521,100 |
January 03 2013 | $22.11 | $22.13 | $21.73 | $21.81 | 48,294,400 |
January 02 2013 | $21.81 | $22.19 | $21.73 | $22.10 | 52,899,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.