microsoft stock price from 2000 to 2014

The closing price for Microsoft (MSFT) between 2000 and 2014 was $39.81, on December 31, 2014. It was up 10.4% in that time. The latest price is $388.56.

DATE OPEN HIGH LOW CLOSE VOLUME
December 2014
$41.03
$42.04
$38.48
$39.81
626,771,200
November 2014
$39.93
$42.62
$39.80
$40.97
523,005,900
October 2014
$39.40
$40.00
$35.85
$39.98
853,260,900
September 2014
$38.69
$40.51
$37.92
$39.48
860,827,300
August 2014
$36.57
$38.72
$35.72
$38.69
513,919,700
July 2014
$35.43
$38.69
$34.74
$36.53
731,616,500
June 2014
$34.66
$35.79
$33.73
$35.29
555,767,300
May 2014
$33.82
$34.67
$32.36
$34.65
574,362,900
April 2014
$34.58
$35.01
$32.69
$33.95
746,112,500
March 2014
$31.87
$34.88
$31.51
$34.45
778,425,700
February 2014
$31.48
$32.32
$29.77
$32.20
705,304,500
January 2014
$31.15
$31.61
$28.89
$31.56
930,226,200
December 2013
$31.77
$32.51
$29.64
$31.21
826,617,700
November 2013
$29.53
$31.94
$29.30
$31.81
800,431,600
October 2013
$27.61
$30.04
$27.15
$29.31
965,331,500
September 2013
$26.28
$27.94
$25.62
$27.55
1,242,961,500
August 2013
$26.36
$29.14
$25.53
$27.65
1,051,265,000
July 2013
$28.57
$29.95
$25.50
$26.17
1,111,130,600
June 2013
$28.71
$29.41
$26.77
$28.39
945,155,500
May 2013
$26.88
$29.00
$26.38
$28.69
1,071,860,000
April 2013
$23.38
$27.03
$22.95
$27.02
1,465,757,200
March 2013
$22.63
$23.40
$22.47
$23.36
844,946,000
February 2013
$22.40
$23.02
$21.94
$22.69
780,587,000
January 2013
$22.06
$22.86
$21.28
$22.22
1,145,054,400
December 2012
$21.68
$22.45
$21.26
$21.63
947,310,900
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.