The closing price for Microsoft (MSFT) between 2010 and 2018 was $95.10, on December 31, 2018. It was up 315.2% in that time. The latest price is $517.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2018 | $105.80 | $106.20 | $87.98 | $95.10 | 944,314,600 |
November 2018 | $99.80 | $104.64 | $93.02 | $103.83 | 720,228,600 |
October 2018 | $106.98 | $108.31 | $93.33 | $99.58 | 927,548,000 |
September 2018 | $103.34 | $107.48 | $99.97 | $106.63 | 480,255,500 |
August 2018 | $98.47 | $105.14 | $97.37 | $104.72 | 456,628,100 |
July 2018 | $91.11 | $103.23 | $91.01 | $98.52 | 569,352,300 |
June 2018 | $92.20 | $95.37 | $90.33 | $91.58 | 602,585,200 |
May 2018 | $86.19 | $92.86 | $85.49 | $91.79 | 509,417,900 |
April 2018 | $83.66 | $90.53 | $80.92 | $86.48 | 668,130,700 |
March 2018 | $86.91 | $89.92 | $80.52 | $84.40 | 750,754,800 |
February 2018 | $87.24 | $88.62 | $77.16 | $86.71 | 725,663,300 |
January 2018 | $79.27 | $87.85 | $78.69 | $87.45 | 574,258,400 |
December 2017 | $76.94 | $80.53 | $74.28 | $78.73 | 466,203,300 |
November 2017 | $76.63 | $78.29 | $75.69 | $77.47 | 421,926,000 |
October 2017 | $68.42 | $78.94 | $67.50 | $76.18 | 449,950,000 |
September 2017 | $68.42 | $69.57 | $66.78 | $68.22 | 375,983,900 |
August 2017 | $66.59 | $68.65 | $64.93 | $68.47 | 444,070,500 |
July 2017 | $63.15 | $67.79 | $61.96 | $66.22 | 469,851,200 |
June 2017 | $63.98 | $66.40 | $62.03 | $62.79 | 629,716,800 |
May 2017 | $62.21 | $64.44 | $61.16 | $63.62 | 517,218,500 |
April 2017 | $59.61 | $62.62 | $58.74 | $62.01 | 433,191,200 |
March 2017 | $58.09 | $59.95 | $57.62 | $59.65 | 489,169,700 |
February 2017 | $57.94 | $59.09 | $56.49 | $57.95 | 440,744,000 |
January 2017 | $56.53 | $59.34 | $55.77 | $58.20 | 493,453,500 |
December 2016 | $54.12 | $57.71 | $52.94 | $55.94 | 513,579,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
