The closing price for Microsoft (MSFT) between 2008 and 2018 was $95.54, on December 31, 2018. It was up 270.3% in that time. The latest price is $386.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2018 | $106.29 | $106.69 | $88.38 | $95.54 | 944,314,600 |
November 2018 | $100.26 | $105.13 | $93.45 | $104.31 | 720,228,600 |
October 2018 | $107.48 | $108.82 | $93.76 | $100.04 | 927,548,000 |
September 2018 | $103.82 | $107.98 | $100.43 | $107.12 | 480,255,500 |
August 2018 | $98.93 | $105.63 | $97.82 | $105.21 | 456,628,100 |
July 2018 | $91.53 | $103.71 | $91.44 | $98.98 | 569,352,300 |
June 2018 | $92.63 | $95.81 | $90.75 | $92.01 | 602,585,200 |
May 2018 | $86.59 | $93.29 | $85.89 | $92.22 | 509,417,900 |
April 2018 | $84.05 | $90.95 | $81.30 | $86.88 | 668,130,700 |
March 2018 | $87.32 | $90.34 | $80.90 | $84.79 | 750,754,800 |
February 2018 | $87.65 | $89.04 | $77.51 | $87.11 | 725,663,300 |
January 2018 | $79.64 | $88.26 | $79.06 | $87.85 | 574,258,400 |
December 2017 | $77.30 | $80.91 | $74.62 | $79.10 | 466,203,300 |
November 2017 | $76.99 | $78.65 | $76.04 | $77.83 | 421,926,000 |
October 2017 | $68.74 | $79.31 | $67.82 | $76.53 | 449,950,000 |
September 2017 | $68.74 | $69.90 | $67.09 | $68.53 | 375,983,900 |
August 2017 | $66.90 | $68.97 | $65.23 | $68.79 | 444,070,500 |
July 2017 | $63.45 | $68.11 | $62.25 | $66.53 | 469,851,200 |
June 2017 | $64.28 | $66.71 | $62.31 | $63.08 | 629,716,800 |
May 2017 | $62.49 | $64.74 | $61.44 | $63.91 | 517,218,500 |
April 2017 | $59.88 | $62.91 | $59.01 | $62.29 | 433,191,200 |
March 2017 | $58.35 | $60.23 | $57.89 | $59.93 | 489,169,700 |
February 2017 | $58.21 | $59.36 | $56.75 | $58.22 | 440,744,000 |
January 2017 | $56.79 | $59.61 | $56.03 | $58.47 | 493,453,500 |
December 2016 | $54.37 | $57.98 | $53.18 | $56.20 | 513,579,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.