The closing price for Microsoft (MSFT) in 2014 was $39.69, on December 31, 2014. It was up 27.8% for the year. The latest price is $520.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $39.93 | $40.53 | $39.69 | $39.69 | 21,552,500 |
December 30 2014 | $40.53 | $40.69 | $40.02 | $40.17 | 16,384,700 |
December 29 2014 | $40.76 | $40.82 | $40.38 | $40.54 | 14,439,500 |
December 26 2014 | $41.36 | $41.36 | $40.86 | $40.91 | 13,197,800 |
December 24 2014 | $41.56 | $41.56 | $41.08 | $41.13 | 11,437,800 |
December 23 2014 | $41.33 | $41.70 | $41.12 | $41.40 | 23,648,100 |
December 22 2014 | $40.82 | $41.11 | $40.76 | $41.00 | 26,566,000 |
December 19 2014 | $40.70 | $41.10 | $40.30 | $40.72 | 64,551,200 |
December 18 2014 | $39.80 | $40.60 | $39.59 | $40.60 | 40,105,600 |
December 17 2014 | $38.49 | $39.26 | $38.36 | $39.08 | 34,970,900 |
December 16 2014 | $39.22 | $39.59 | $38.56 | $38.59 | 47,801,400 |
December 15 2014 | $40.33 | $40.73 | $39.77 | $39.88 | 29,247,800 |
December 12 2014 | $39.97 | $40.78 | $39.88 | $40.11 | 34,248,400 |
December 11 2014 | $40.23 | $40.79 | $39.88 | $40.30 | 29,060,400 |
December 10 2014 | $40.65 | $40.72 | $39.90 | $40.07 | 30,431,800 |
December 09 2014 | $40.25 | $40.94 | $40.20 | $40.66 | 24,330,500 |
December 08 2014 | $41.23 | $41.31 | $40.54 | $40.76 | 26,663,100 |
December 05 2014 | $41.71 | $41.84 | $41.34 | $41.37 | 27,313,400 |
December 04 2014 | $41.35 | $41.92 | $41.18 | $41.73 | 30,320,400 |
December 03 2014 | $41.39 | $41.44 | $40.85 | $41.08 | 23,534,800 |
December 02 2014 | $41.73 | $41.91 | $41.18 | $41.41 | 25,773,500 |
December 01 2014 | $40.91 | $41.68 | $40.76 | $41.54 | 31,191,600 |
November 28 2014 | $40.97 | $41.18 | $40.68 | $40.85 | 21,534,400 |
November 26 2014 | $40.58 | $41.00 | $40.40 | $40.80 | 27,163,600 |
November 25 2014 | $40.72 | $40.99 | $40.54 | $40.56 | 28,008,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
