The closing price for Microsoft (MSFT) in December 2020 was $214.57, on December 31, 2020. It was up 3.7% for the month. The latest price is $387.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $213.87 | $215.12 | $211.92 | $214.57 | 20,942,100 |
December 30 2020 | $217.28 | $217.66 | $213.65 | $213.85 | 20,272,300 |
December 29 2020 | $218.32 | $219.16 | $215.68 | $216.23 | 17,403,200 |
December 28 2020 | $216.52 | $218.05 | $215.14 | $217.02 | 17,933,500 |
December 24 2020 | $213.60 | $215.71 | $213.39 | $214.88 | 10,550,600 |
December 23 2020 | $215.23 | $215.66 | $213.00 | $213.21 | 18,699,600 |
December 22 2020 | $214.83 | $217.66 | $214.02 | $216.03 | 22,612,200 |
December 21 2020 | $209.87 | $216.09 | $209.61 | $214.73 | 37,181,900 |
December 18 2020 | $210.87 | $211.93 | $208.39 | $210.87 | 63,354,900 |
December 17 2020 | $212.11 | $213.09 | $210.22 | $211.67 | 32,515,800 |
December 16 2020 | $207.17 | $212.34 | $207.14 | $211.54 | 35,023,300 |
December 15 2020 | $207.57 | $207.81 | $204.74 | $206.57 | 27,000,600 |
December 14 2020 | $205.57 | $208.57 | $205.36 | $206.64 | 28,798,400 |
December 11 2020 | $202.63 | $205.79 | $201.73 | $205.73 | 30,979,400 |
December 10 2020 | $204.29 | $205.55 | $202.93 | $203.09 | 26,733,300 |
December 09 2020 | $207.56 | $207.63 | $203.75 | $204.32 | 32,440,600 |
December 08 2020 | $206.41 | $209.29 | $205.37 | $208.38 | 23,284,100 |
December 07 2020 | $206.80 | $207.93 | $205.47 | $206.72 | 24,620,000 |
December 04 2020 | $206.65 | $207.77 | $205.65 | $206.79 | 24,666,000 |
December 03 2020 | $207.03 | $208.74 | $206.10 | $206.67 | 25,120,900 |
December 02 2020 | $207.29 | $207.86 | $205.28 | $207.76 | 23,724,500 |
December 01 2020 | $206.93 | $209.65 | $205.82 | $208.57 | 30,904,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
