The closing price for Microsoft (MSFT) in 2014 was $39.89, on December 31, 2014. It was up 27.8% for the year. The latest price is $417.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $40.13 | $40.74 | $39.89 | $39.89 | 21,552,500 |
December 30 2014 | $40.74 | $40.89 | $40.22 | $40.38 | 16,384,700 |
December 29 2014 | $40.96 | $41.03 | $40.58 | $40.75 | 14,439,500 |
December 26 2014 | $41.57 | $41.57 | $41.06 | $41.11 | 13,197,800 |
December 24 2014 | $41.77 | $41.77 | $41.29 | $41.34 | 11,437,800 |
December 23 2014 | $41.54 | $41.90 | $41.33 | $41.60 | 23,648,100 |
December 22 2014 | $41.03 | $41.32 | $40.97 | $41.20 | 26,566,000 |
December 19 2014 | $40.90 | $41.30 | $40.50 | $40.93 | 64,551,200 |
December 18 2014 | $40.00 | $40.81 | $39.79 | $40.81 | 40,105,600 |
December 17 2014 | $38.68 | $39.46 | $38.56 | $39.28 | 34,970,900 |
December 16 2014 | $39.41 | $39.79 | $38.75 | $38.78 | 47,801,400 |
December 15 2014 | $40.53 | $40.93 | $39.97 | $40.08 | 29,247,800 |
December 12 2014 | $40.17 | $40.99 | $40.08 | $40.32 | 34,248,400 |
December 11 2014 | $40.43 | $40.99 | $40.08 | $40.50 | 29,060,400 |
December 10 2014 | $40.86 | $40.93 | $40.10 | $40.27 | 30,431,800 |
December 09 2014 | $40.45 | $41.15 | $40.40 | $40.87 | 24,330,500 |
December 08 2014 | $41.44 | $41.52 | $40.75 | $40.96 | 26,663,100 |
December 05 2014 | $41.92 | $42.05 | $41.54 | $41.58 | 27,313,400 |
December 04 2014 | $41.55 | $42.13 | $41.39 | $41.94 | 30,320,400 |
December 03 2014 | $41.60 | $41.65 | $41.05 | $41.29 | 23,534,800 |
December 02 2014 | $41.94 | $42.12 | $41.39 | $41.61 | 25,773,500 |
December 01 2014 | $41.11 | $41.89 | $40.97 | $41.75 | 31,191,600 |
November 28 2014 | $41.17 | $41.39 | $40.88 | $41.05 | 21,534,400 |
November 26 2014 | $40.78 | $41.21 | $40.60 | $41.00 | 27,163,600 |
November 25 2014 | $40.93 | $41.19 | $40.75 | $40.76 | 28,008,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
