The closing price for Microsoft (MSFT) in the 2010s was $150.26, on December 31, 2019. It was up 555% in that time. The latest price is $520.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2019 | $144.65 | $152.02 | $139.73 | $150.26 | 450,303,300 |
November 2019 | $136.99 | $145.31 | $135.76 | $144.24 | 392,371,800 |
October 2019 | $132.62 | $138.33 | $126.50 | $136.14 | 549,523,400 |
September 2019 | $129.72 | $135.19 | $127.73 | $132.02 | 472,544,800 |
August 2019 | $129.66 | $133.39 | $123.78 | $130.91 | 584,482,000 |
July 2019 | $129.31 | $134.09 | $127.46 | $128.97 | 484,079,900 |
June 2019 | $117.22 | $130.99 | $112.64 | $126.79 | 508,324,300 |
May 2019 | $123.08 | $123.47 | $116.02 | $117.06 | 547,218,800 |
April 2019 | $112.16 | $123.88 | $111.36 | $123.15 | 433,157,700 |
March 2019 | $106.45 | $113.93 | $102.59 | $111.21 | 589,095,800 |
February 2019 | $97.44 | $106.78 | $96.10 | $105.64 | 469,095,900 |
January 2019 | $93.36 | $101.29 | $91.16 | $98.05 | 714,212,800 |
December 2018 | $105.98 | $106.37 | $88.12 | $95.26 | 944,314,600 |
November 2018 | $99.97 | $104.81 | $93.18 | $104.00 | 720,228,600 |
October 2018 | $107.16 | $108.49 | $93.49 | $99.74 | 927,548,000 |
September 2018 | $103.51 | $107.66 | $100.13 | $106.80 | 480,255,500 |
August 2018 | $98.63 | $105.32 | $97.53 | $104.90 | 456,628,100 |
July 2018 | $91.26 | $103.40 | $91.16 | $98.68 | 569,352,300 |
June 2018 | $92.35 | $95.53 | $90.48 | $91.73 | 602,585,200 |
May 2018 | $86.33 | $93.02 | $85.63 | $91.95 | 509,417,900 |
April 2018 | $83.80 | $90.68 | $81.05 | $86.62 | 668,130,700 |
March 2018 | $87.06 | $90.07 | $80.66 | $84.54 | 750,754,800 |
February 2018 | $87.39 | $88.77 | $77.28 | $86.85 | 725,663,300 |
January 2018 | $79.40 | $88.00 | $78.82 | $87.59 | 574,258,400 |
December 2017 | $77.07 | $80.67 | $74.40 | $78.86 | 466,203,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
