The closing price for Microsoft (MSFT) in 2019 was $150.84, on December 31, 2019. It was up 60.8% for the year. The latest price is $423.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $149.95 | $150.90 | $149.64 | $150.84 | 18,369,400 |
December 30 2019 | $152.07 | $152.10 | $149.91 | $150.73 | 16,348,400 |
December 27 2019 | $152.51 | $152.61 | $151.34 | $152.04 | 18,412,800 |
December 26 2019 | $150.70 | $151.82 | $150.55 | $151.77 | 14,520,600 |
December 24 2019 | $150.63 | $150.85 | $150.28 | $150.53 | 8,989,200 |
December 23 2019 | $151.24 | $151.24 | $150.43 | $150.56 | 17,718,200 |
December 20 2019 | $150.50 | $151.59 | $149.49 | $150.56 | 53,477,500 |
December 19 2019 | $147.30 | $148.99 | $147.06 | $148.93 | 24,958,900 |
December 18 2019 | $147.59 | $148.71 | $147.47 | $147.65 | 24,129,200 |
December 17 2019 | $148.69 | $148.93 | $147.73 | $147.96 | 25,425,600 |
December 16 2019 | $148.36 | $149.12 | $148.08 | $148.76 | 24,144,200 |
December 13 2019 | $146.34 | $148.15 | $146.18 | $147.81 | 23,845,400 |
December 12 2019 | $145.05 | $146.76 | $144.45 | $146.57 | 24,612,100 |
December 11 2019 | $144.95 | $145.26 | $143.79 | $145.10 | 18,856,600 |
December 10 2019 | $144.71 | $145.28 | $144.20 | $144.55 | 16,476,100 |
December 09 2019 | $144.50 | $145.59 | $144.34 | $144.77 | 16,687,400 |
December 06 2019 | $144.42 | $145.26 | $143.73 | $145.15 | 16,403,500 |
December 05 2019 | $143.52 | $143.78 | $142.98 | $143.41 | 17,869,100 |
December 04 2019 | $143.61 | $143.65 | $142.71 | $143.33 | 17,574,700 |
December 03 2019 | $141.07 | $142.93 | $140.27 | $142.81 | 24,066,000 |
December 02 2019 | $145.20 | $145.22 | $141.87 | $143.04 | 27,418,400 |
November 29 2019 | $145.48 | $145.67 | $144.70 | $144.79 | 11,977,300 |
November 27 2019 | $145.70 | $145.86 | $144.93 | $145.69 | 15,184,400 |
November 26 2019 | $144.77 | $145.79 | $144.74 | $145.41 | 24,620,100 |
November 25 2019 | $143.47 | $144.76 | $143.40 | $144.65 | 22,420,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
