The closing price for Microsoft (MSFT) in 2014 was $39.81, on December 31, 2014. It was up 27.8% for the year. The latest price is $408.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $40.05 | $40.65 | $39.81 | $39.81 | 21,552,500 |
December 30 2014 | $40.65 | $40.81 | $40.14 | $40.30 | 16,384,700 |
December 29 2014 | $40.88 | $40.95 | $40.50 | $40.66 | 14,439,500 |
December 26 2014 | $41.49 | $41.49 | $40.98 | $41.03 | 13,197,800 |
December 24 2014 | $41.68 | $41.68 | $41.20 | $41.25 | 11,437,800 |
December 23 2014 | $41.45 | $41.82 | $41.25 | $41.52 | 23,648,100 |
December 22 2014 | $40.95 | $41.24 | $40.89 | $41.12 | 26,566,000 |
December 19 2014 | $40.82 | $41.22 | $40.42 | $40.84 | 64,551,200 |
December 18 2014 | $39.92 | $40.72 | $39.71 | $40.72 | 40,105,600 |
December 17 2014 | $38.61 | $39.38 | $38.48 | $39.20 | 34,970,900 |
December 16 2014 | $39.34 | $39.71 | $38.68 | $38.70 | 47,801,400 |
December 15 2014 | $40.45 | $40.85 | $39.89 | $40.00 | 29,247,800 |
December 12 2014 | $40.09 | $40.90 | $40.00 | $40.24 | 34,248,400 |
December 11 2014 | $40.35 | $40.91 | $40.00 | $40.42 | 29,060,400 |
December 10 2014 | $40.77 | $40.84 | $40.02 | $40.19 | 30,431,800 |
December 09 2014 | $40.37 | $41.07 | $40.32 | $40.78 | 24,330,500 |
December 08 2014 | $41.36 | $41.43 | $40.66 | $40.88 | 26,663,100 |
December 05 2014 | $41.84 | $41.97 | $41.46 | $41.49 | 27,313,400 |
December 04 2014 | $41.47 | $42.04 | $41.31 | $41.85 | 30,320,400 |
December 03 2014 | $41.51 | $41.56 | $40.97 | $41.20 | 23,534,800 |
December 02 2014 | $41.85 | $42.03 | $41.31 | $41.53 | 25,773,500 |
December 01 2014 | $41.03 | $41.80 | $40.89 | $41.67 | 31,191,600 |
November 28 2014 | $41.09 | $41.31 | $40.80 | $40.97 | 21,534,400 |
November 26 2014 | $40.70 | $41.13 | $40.52 | $40.92 | 27,163,600 |
November 25 2014 | $40.84 | $41.11 | $40.66 | $40.68 | 28,008,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
