The closing price for Microsoft (MSFT) between 2016 and 2019 was $150.84, on December 31, 2019. It was up 214.8% in that time. The latest price is $412.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2019 | $152.07 | $152.10 | $149.64 | $150.84 | 34,717,800 |
Week of December 23 2019 | $151.24 | $152.61 | $150.28 | $152.04 | 59,640,800 |
Week of December 16 2019 | $148.36 | $151.59 | $147.06 | $150.56 | 152,135,400 |
Week of December 09 2019 | $144.50 | $148.15 | $143.79 | $147.81 | 100,477,600 |
Week of December 02 2019 | $145.20 | $145.26 | $140.27 | $145.15 | 103,331,700 |
Week of November 25 2019 | $143.47 | $145.86 | $143.40 | $144.79 | 74,202,700 |
Week of November 18 2019 | $143.05 | $144.28 | $142.00 | $143.08 | 105,644,400 |
Week of November 11 2019 | $138.54 | $142.98 | $137.96 | $142.96 | 93,138,900 |
Week of November 04 2019 | $138.06 | $139.16 | $136.50 | $139.14 | 86,257,400 |
Week of October 28 2019 | $137.65 | $138.86 | $135.98 | $137.00 | 132,099,700 |
Week of October 21 2019 | $131.98 | $134.54 | $129.27 | $134.15 | 140,342,800 |
Week of October 14 2019 | $133.16 | $135.16 | $130.17 | $130.99 | 107,485,700 |
Week of October 07 2019 | $130.73 | $134.44 | $129.28 | $133.15 | 103,704,700 |
Week of September 30 2019 | $131.60 | $133.69 | $126.99 | $131.66 | 116,299,800 |
Week of September 23 2019 | $132.72 | $134.11 | $129.67 | $131.29 | 108,228,800 |
Week of September 16 2019 | $129.48 | $135.71 | $129.32 | $132.92 | 133,467,100 |
Week of September 09 2019 | $133.06 | $133.22 | $128.22 | $130.90 | 129,776,500 |
Week of September 02 2019 | $130.22 | $133.82 | $129.35 | $132.60 | 83,791,500 |
Week of August 26 2019 | $128.68 | $132.67 | $127.31 | $131.41 | 104,916,800 |
Week of August 19 2019 | $131.40 | $132.97 | $126.59 | $127.15 | 117,702,400 |
Week of August 12 2019 | $130.23 | $131.87 | $126.07 | $129.76 | 130,689,700 |
Week of August 05 2019 | $126.65 | $132.42 | $124.25 | $130.84 | 159,824,000 |
Week of July 29 2019 | $134.44 | $134.45 | $128.34 | $130.07 | 143,400,300 |
Week of July 22 2019 | $130.55 | $134.61 | $130.47 | $134.28 | 101,242,300 |
Week of July 15 2019 | $132.48 | $133.65 | $127.95 | $129.80 | 138,962,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
