The closing price for Microsoft (MSFT) between 2000 and 2013 was $31.27, on December 31, 2013. It was down 13.4% in that time. The latest price is $437.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2013 | $31.84 | $32.58 | $29.70 | $31.27 | 826,617,700 |
November 2013 | $29.59 | $32.00 | $29.36 | $31.87 | 800,431,600 |
October 2013 | $27.66 | $30.10 | $27.21 | $29.37 | 965,331,500 |
September 2013 | $26.34 | $28.00 | $25.67 | $27.61 | 1,242,961,500 |
August 2013 | $26.41 | $29.20 | $25.58 | $27.71 | 1,051,265,000 |
July 2013 | $28.62 | $30.01 | $25.55 | $26.23 | 1,111,130,600 |
June 2013 | $28.76 | $29.47 | $26.83 | $28.45 | 945,155,500 |
May 2013 | $26.94 | $29.06 | $26.44 | $28.75 | 1,071,860,000 |
April 2013 | $23.43 | $27.08 | $22.99 | $27.08 | 1,465,757,200 |
March 2013 | $22.67 | $23.44 | $22.51 | $23.40 | 844,946,000 |
February 2013 | $22.45 | $23.07 | $21.99 | $22.74 | 780,587,000 |
January 2013 | $22.11 | $22.90 | $21.32 | $22.27 | 1,145,054,400 |
December 2012 | $21.73 | $22.50 | $21.30 | $21.67 | 947,310,900 |
November 2012 | $23.21 | $24.30 | $21.37 | $21.60 | 1,310,516,100 |
October 2012 | $23.99 | $24.34 | $22.34 | $22.97 | 1,105,402,300 |
September 2012 | $24.51 | $25.44 | $23.93 | $23.95 | 893,107,700 |
August 2012 | $23.66 | $24.92 | $23.16 | $24.80 | 671,748,400 |
July 2012 | $24.48 | $24.82 | $22.82 | $23.56 | 846,604,100 |
June 2012 | $22.99 | $24.90 | $22.64 | $24.46 | 973,131,400 |
May 2012 | $25.46 | $25.69 | $22.90 | $23.34 | 1,014,372,600 |
April 2012 | $25.59 | $26.12 | $24.01 | $25.43 | 940,739,700 |
March 2012 | $25.36 | $26.17 | $25.01 | $25.62 | 942,366,500 |
February 2012 | $23.51 | $25.42 | $23.44 | $25.21 | 984,332,300 |
January 2012 | $20.95 | $23.63 | $20.82 | $23.30 | 1,354,858,100 |
December 2011 | $20.17 | $20.67 | $19.85 | $20.48 | 1,007,166,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
