The closing price for Microsoft (MSFT) between 2016 and 2018 was $95.73, on December 31, 2018. It was up 99.8% in that time. The latest price is $412.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2018 | $95.47 | $96.52 | $94.67 | $95.73 | 33,173,800 |
Week of December 24 2018 | $92.07 | $96.53 | $88.56 | $94.62 | 183,264,800 |
Week of December 17 2018 | $99.35 | $100.74 | $91.86 | $92.59 | 356,051,000 |
Week of December 10 2018 | $98.78 | $104.88 | $97.92 | $99.94 | 197,742,900 |
Week of December 03 2018 | $106.51 | $106.90 | $98.31 | $98.80 | 174,082,100 |
Week of November 26 2018 | $98.77 | $104.93 | $98.57 | $104.52 | 170,038,000 |
Week of November 19 2018 | $102.05 | $102.32 | $93.64 | $97.15 | 150,780,100 |
Week of November 12 2018 | $102.69 | $103.20 | $97.94 | $102.07 | 180,498,800 |
Week of November 05 2018 | $99.83 | $105.34 | $99.39 | $102.83 | 147,847,300 |
Week of October 29 2018 | $101.46 | $102.01 | $93.95 | $99.63 | 242,639,700 |
Week of October 22 2018 | $102.60 | $103.74 | $95.34 | $100.38 | 251,383,700 |
Week of October 15 2018 | $102.21 | $104.93 | $100.37 | $101.98 | 155,518,200 |
Week of October 08 2018 | $104.79 | $106.13 | $97.79 | $102.83 | 228,861,900 |
Week of October 01 2018 | $107.69 | $109.03 | $103.84 | $105.23 | 120,208,900 |
Week of September 24 2018 | $106.08 | $108.02 | $105.32 | $107.34 | 110,093,600 |
Week of September 17 2018 | $106.70 | $108.20 | $104.21 | $107.23 | 159,580,000 |
Week of September 10 2018 | $102.15 | $106.74 | $101.70 | $106.40 | 109,098,700 |
Week of September 03 2018 | $104.03 | $105.07 | $100.63 | $101.55 | 101,483,200 |
Week of August 27 2018 | $102.55 | $105.84 | $101.84 | $105.42 | 105,653,200 |
Week of August 20 2018 | $100.90 | $101.88 | $99.27 | $101.73 | 94,198,400 |
Week of August 13 2018 | $102.13 | $102.60 | $100.13 | $100.96 | 104,689,400 |
Week of August 06 2018 | $101.08 | $102.99 | $100.56 | $101.90 | 83,694,500 |
Week of July 30 2018 | $100.21 | $101.05 | $97.94 | $101.01 | 130,716,100 |
Week of July 23 2018 | $99.38 | $103.91 | $99.22 | $100.67 | 155,103,100 |
Week of July 16 2018 | $98.54 | $101.16 | $97.13 | $99.35 | 173,358,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
