The closing price for Microsoft (MSFT) in 2018 was $95.54, on December 31, 2018. It was up 20% for the year. The latest price is $395.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $95.28 | $96.32 | $94.48 | $95.54 | 33,173,800 |
December 28 2018 | $96.03 | $96.33 | $93.61 | $94.43 | 38,196,300 |
December 27 2018 | $93.41 | $95.19 | $90.68 | $95.18 | 49,498,500 |
December 26 2018 | $89.49 | $94.72 | $88.38 | $94.59 | 51,634,800 |
December 24 2018 | $91.88 | $92.16 | $88.40 | $88.54 | 43,935,200 |
December 21 2018 | $95.60 | $96.89 | $91.68 | $92.40 | 111,242,100 |
December 20 2018 | $96.94 | $98.12 | $92.92 | $95.49 | 70,334,200 |
December 19 2018 | $97.50 | $100.54 | $95.34 | $97.54 | 68,198,200 |
December 18 2018 | $97.59 | $98.31 | $96.44 | $97.80 | 49,319,200 |
December 17 2018 | $99.16 | $99.52 | $95.67 | $96.78 | 56,957,300 |
December 14 2018 | $101.83 | $102.78 | $99.24 | $99.74 | 47,043,100 |
December 13 2018 | $103.08 | $104.29 | $102.18 | $102.96 | 31,333,400 |
December 12 2018 | $104.31 | $104.67 | $102.57 | $102.61 | 36,183,000 |
December 11 2018 | $103.28 | $104.37 | $101.06 | $102.15 | 42,381,900 |
December 10 2018 | $98.58 | $101.57 | $97.73 | $101.21 | 40,801,500 |
December 07 2018 | $101.95 | $102.96 | $98.11 | $98.60 | 45,044,900 |
December 06 2018 | $99.54 | $102.76 | $98.77 | $102.71 | 49,107,400 |
December 04 2018 | $105.30 | $105.96 | $101.79 | $102.08 | 45,197,000 |
December 03 2018 | $106.29 | $106.69 | $104.16 | $105.44 | 34,732,800 |
November 30 2018 | $104.13 | $104.39 | $102.87 | $104.31 | 33,665,600 |
November 29 2018 | $103.78 | $104.53 | $102.56 | $103.65 | 28,123,200 |
November 28 2018 | $101.49 | $104.72 | $101.46 | $104.53 | 46,788,500 |
November 27 2018 | $99.96 | $100.96 | $99.11 | $100.78 | 29,124,500 |
November 26 2018 | $98.57 | $100.30 | $98.37 | $100.15 | 32,336,200 |
November 23 2018 | $96.11 | $97.65 | $95.95 | $96.95 | 13,823,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
