The closing price for Microsoft (MSFT) in December 2016 was $56.20, on December 30, 2016. It was up 3.4% for the month. The latest price is $375.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $56.94 | $56.97 | $56.10 | $56.20 | 25,579,900 |
December 29 2016 | $56.85 | $57.16 | $56.74 | $56.89 | 10,250,600 |
December 28 2016 | $57.34 | $57.34 | $56.83 | $56.97 | 14,653,300 |
December 27 2016 | $57.17 | $57.95 | $57.17 | $57.23 | 11,763,200 |
December 23 2016 | $57.39 | $57.47 | $56.80 | $57.20 | 12,403,800 |
December 22 2016 | $57.74 | $57.98 | $57.35 | $57.48 | 22,176,600 |
December 21 2016 | $57.37 | $57.61 | $57.09 | $57.47 | 17,096,300 |
December 20 2016 | $57.61 | $57.70 | $57.01 | $57.47 | 26,028,400 |
December 19 2016 | $56.58 | $57.68 | $56.46 | $57.54 | 34,338,200 |
December 16 2016 | $56.94 | $56.94 | $56.19 | $56.35 | 42,453,100 |
December 15 2016 | $56.71 | $57.12 | $56.35 | $56.60 | 27,669,900 |
December 14 2016 | $56.98 | $57.39 | $56.56 | $56.69 | 30,352,700 |
December 13 2016 | $56.53 | $57.36 | $56.29 | $56.96 | 35,718,900 |
December 12 2016 | $55.91 | $56.35 | $55.82 | $56.23 | 20,198,100 |
December 09 2016 | $55.33 | $56.07 | $55.29 | $56.05 | 27,349,400 |
December 08 2016 | $55.44 | $55.70 | $55.03 | $55.18 | 21,220,800 |
December 07 2016 | $54.28 | $55.52 | $54.09 | $55.51 | 30,809,000 |
December 06 2016 | $54.66 | $54.68 | $54.09 | $54.22 | 19,907,000 |
December 05 2016 | $54.00 | $54.80 | $53.87 | $54.47 | 23,552,700 |
December 02 2016 | $53.44 | $53.79 | $53.18 | $53.59 | 25,515,700 |
December 01 2016 | $54.37 | $54.40 | $53.31 | $53.54 | 34,542,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
