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 $390.21.
| 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.
