The closing price for Microsoft (MSFT) in 2020 was $215.00, on December 31, 2020. It was up 41.6% for the year. The latest price is $422.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $214.30 | $215.56 | $212.35 | $215.00 | 20,942,100 |
December 30 2020 | $217.71 | $218.10 | $214.08 | $214.28 | 20,272,300 |
December 29 2020 | $218.76 | $219.60 | $216.12 | $216.67 | 17,403,200 |
December 28 2020 | $216.96 | $218.48 | $215.58 | $217.45 | 17,933,500 |
December 24 2020 | $214.03 | $216.15 | $213.82 | $215.31 | 10,550,600 |
December 23 2020 | $215.66 | $216.10 | $213.43 | $213.64 | 18,699,600 |
December 22 2020 | $215.26 | $218.10 | $214.44 | $216.46 | 22,612,200 |
December 21 2020 | $210.29 | $216.52 | $210.03 | $215.16 | 37,181,900 |
December 18 2020 | $211.29 | $212.36 | $208.81 | $211.29 | 63,354,900 |
December 17 2020 | $212.53 | $213.52 | $210.65 | $212.10 | 32,515,800 |
December 16 2020 | $207.58 | $212.76 | $207.55 | $211.96 | 35,023,300 |
December 15 2020 | $207.99 | $208.23 | $205.16 | $206.98 | 27,000,600 |
December 14 2020 | $205.99 | $208.99 | $205.77 | $207.05 | 28,798,400 |
December 11 2020 | $203.04 | $206.20 | $202.13 | $206.14 | 30,979,400 |
December 10 2020 | $204.70 | $205.97 | $203.34 | $203.49 | 26,733,300 |
December 09 2020 | $207.98 | $208.05 | $204.16 | $204.73 | 32,440,600 |
December 08 2020 | $206.83 | $209.71 | $205.78 | $208.80 | 23,284,100 |
December 07 2020 | $207.21 | $208.34 | $205.88 | $207.14 | 24,620,000 |
December 04 2020 | $207.07 | $208.19 | $206.06 | $207.20 | 24,666,000 |
December 03 2020 | $207.45 | $209.16 | $206.52 | $207.09 | 25,120,900 |
December 02 2020 | $207.71 | $208.28 | $205.70 | $208.18 | 23,724,500 |
December 01 2020 | $207.35 | $210.07 | $206.23 | $208.99 | 30,904,500 |
November 30 2020 | $206.95 | $207.59 | $203.80 | $206.92 | 33,064,800 |
November 27 2020 | $207.68 | $209.05 | $206.89 | $208.05 | 14,512,200 |
November 25 2020 | $207.93 | $208.10 | $205.37 | $206.73 | 21,012,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
