The closing price for Microsoft (MSFT) between 1997 and 2020 was $214.57, on December 31, 2020. It was up 3,261.8% in that time. The latest price is $408.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $206.93 | $219.16 | $201.73 | $214.57 | 594,761,700 |
November 2020 | $196.56 | $219.49 | $192.55 | $206.51 | 573,443,000 |
October 2020 | $205.41 | $216.69 | $192.07 | $194.81 | 631,618,000 |
September 2020 | $216.98 | $224.05 | $188.82 | $202.37 | 768,176,300 |
August 2020 | $203.03 | $222.40 | $194.98 | $217.00 | 692,423,900 |
July 2020 | $194.98 | $207.69 | $189.58 | $196.78 | 770,190,800 |
June 2020 | $175.21 | $196.19 | $174.07 | $195.34 | 764,965,400 |
May 2020 | $168.27 | $179.48 | $166.36 | $175.89 | 688,845,000 |
April 2020 | $146.45 | $172.68 | $143.92 | $171.54 | 984,705,000 |
March 2020 | $158.23 | $167.51 | $126.85 | $150.96 | 1,612,695,500 |
February 2020 | $162.69 | $182.04 | $145.49 | $155.07 | 887,522,300 |
January 2020 | $151.57 | $166.14 | $149.40 | $162.50 | 558,530,000 |
December 2019 | $144.91 | $152.30 | $139.99 | $150.54 | 450,303,300 |
November 2019 | $137.24 | $145.57 | $136.01 | $144.50 | 392,371,800 |
October 2019 | $132.86 | $138.58 | $126.74 | $136.39 | 549,523,400 |
September 2019 | $129.96 | $135.44 | $127.96 | $132.26 | 472,544,800 |
August 2019 | $129.90 | $133.64 | $124.00 | $131.15 | 584,482,000 |
July 2019 | $129.55 | $134.34 | $127.69 | $129.21 | 484,079,900 |
June 2019 | $117.43 | $131.23 | $112.84 | $127.02 | 508,324,300 |
May 2019 | $123.31 | $123.70 | $116.23 | $117.27 | 547,218,800 |
April 2019 | $112.37 | $124.10 | $111.57 | $123.38 | 433,157,700 |
March 2019 | $106.65 | $114.14 | $102.78 | $111.42 | 589,095,800 |
February 2019 | $97.62 | $106.98 | $96.28 | $105.83 | 469,095,900 |
January 2019 | $93.64 | $101.50 | $91.43 | $98.23 | 714,212,800 |
December 2018 | $106.29 | $106.69 | $88.38 | $95.54 | 944,314,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
