The closing price for Microsoft (MSFT) between 2000 and 2014 was $39.62, on December 31, 2014. It was up 10.4% in that time. The latest price is $511.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2014 | $40.84 | $41.85 | $38.30 | $39.62 | 626,771,200 |
November 2014 | $39.75 | $42.43 | $39.61 | $40.78 | 523,005,900 |
October 2014 | $39.22 | $39.82 | $35.69 | $39.80 | 853,260,900 |
September 2014 | $38.51 | $40.32 | $37.75 | $39.30 | 860,827,300 |
August 2014 | $36.40 | $38.54 | $35.56 | $38.51 | 513,919,700 |
July 2014 | $35.26 | $38.51 | $34.58 | $36.36 | 731,616,500 |
June 2014 | $34.50 | $35.63 | $33.58 | $35.13 | 555,767,300 |
May 2014 | $33.66 | $34.51 | $32.21 | $34.49 | 574,362,900 |
April 2014 | $34.42 | $34.85 | $32.54 | $33.79 | 746,112,500 |
March 2014 | $31.72 | $34.72 | $31.36 | $34.29 | 778,425,700 |
February 2014 | $31.33 | $32.17 | $29.63 | $32.05 | 705,304,500 |
January 2014 | $31.01 | $31.46 | $28.75 | $31.42 | 930,226,200 |
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 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
