microsoft stock price 2008-2013

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 $515.85.

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.