The closing price for Microsoft (MSFT) in December 2019 was $151.14, on December 31, 2019. It was up 3.9% for the month. The latest price is $434.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $150.25 | $151.21 | $149.94 | $151.14 | 18,369,400 |
December 30 2019 | $152.38 | $152.40 | $150.21 | $151.03 | 16,348,400 |
December 27 2019 | $152.82 | $152.91 | $151.64 | $152.35 | 18,412,800 |
December 26 2019 | $151.01 | $152.13 | $150.85 | $152.07 | 14,520,600 |
December 24 2019 | $150.93 | $151.15 | $150.58 | $150.83 | 8,989,200 |
December 23 2019 | $151.54 | $151.54 | $150.73 | $150.86 | 17,718,200 |
December 20 2019 | $150.80 | $151.90 | $149.79 | $150.86 | 53,477,500 |
December 19 2019 | $147.59 | $149.29 | $147.35 | $149.23 | 24,958,900 |
December 18 2019 | $147.88 | $149.01 | $147.77 | $147.95 | 24,129,200 |
December 17 2019 | $148.98 | $149.23 | $148.02 | $148.25 | 25,425,600 |
December 16 2019 | $148.66 | $149.41 | $148.38 | $149.06 | 24,144,200 |
December 13 2019 | $146.64 | $148.45 | $146.47 | $148.10 | 23,845,400 |
December 12 2019 | $145.34 | $147.06 | $144.74 | $146.87 | 24,612,100 |
December 11 2019 | $145.24 | $145.55 | $144.08 | $145.39 | 18,856,600 |
December 10 2019 | $145.00 | $145.57 | $144.49 | $144.84 | 16,476,100 |
December 09 2019 | $144.79 | $145.88 | $144.63 | $145.06 | 16,687,400 |
December 06 2019 | $144.71 | $145.55 | $144.02 | $145.44 | 16,403,500 |
December 05 2019 | $143.81 | $144.07 | $143.26 | $143.69 | 17,869,100 |
December 04 2019 | $143.89 | $143.93 | $142.99 | $143.62 | 17,574,700 |
December 03 2019 | $141.35 | $143.21 | $140.55 | $143.10 | 24,066,000 |
December 02 2019 | $145.49 | $145.51 | $142.15 | $143.33 | 27,418,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
