The closing price for Microsoft (MSFT) between 2008 and 2013 was $31.06, on December 31, 2013. It was up 20.9% in that time. The latest price is $510.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2013 | $31.63 | $32.36 | $29.50 | $31.06 | 826,617,700 |
November 2013 | $29.39 | $31.79 | $29.16 | $31.66 | 800,431,600 |
October 2013 | $27.48 | $29.90 | $27.03 | $29.18 | 965,331,500 |
September 2013 | $26.16 | $27.81 | $25.50 | $27.42 | 1,242,961,500 |
August 2013 | $26.23 | $29.01 | $25.41 | $27.52 | 1,051,265,000 |
July 2013 | $28.43 | $29.81 | $25.38 | $26.05 | 1,111,130,600 |
June 2013 | $28.57 | $29.28 | $26.65 | $28.26 | 945,155,500 |
May 2013 | $26.76 | $28.87 | $26.26 | $28.56 | 1,071,860,000 |
April 2013 | $23.27 | $26.90 | $22.84 | $26.90 | 1,465,757,200 |
March 2013 | $22.52 | $23.29 | $22.36 | $23.25 | 844,946,000 |
February 2013 | $22.30 | $22.91 | $21.84 | $22.59 | 780,587,000 |
January 2013 | $21.96 | $22.75 | $21.18 | $22.12 | 1,145,054,400 |
December 2012 | $21.58 | $22.35 | $21.16 | $21.53 | 947,310,900 |
November 2012 | $23.06 | $24.14 | $21.23 | $21.45 | 1,310,516,100 |
October 2012 | $23.83 | $24.18 | $22.19 | $22.82 | 1,105,402,300 |
September 2012 | $24.34 | $25.27 | $23.78 | $23.79 | 893,107,700 |
August 2012 | $23.50 | $24.75 | $23.01 | $24.64 | 671,748,400 |
July 2012 | $24.32 | $24.66 | $22.67 | $23.41 | 846,604,100 |
June 2012 | $22.84 | $24.73 | $22.49 | $24.29 | 973,131,400 |
May 2012 | $25.29 | $25.52 | $22.75 | $23.18 | 1,014,372,600 |
April 2012 | $25.42 | $25.95 | $23.85 | $25.26 | 940,739,700 |
March 2012 | $25.19 | $26.00 | $24.85 | $25.45 | 942,366,500 |
February 2012 | $23.35 | $25.25 | $23.29 | $25.04 | 984,332,300 |
January 2012 | $20.81 | $23.48 | $20.69 | $23.15 | 1,354,858,100 |
December 2011 | $20.04 | $20.53 | $19.72 | $20.35 | 1,007,166,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
