The closing price for Microsoft (MSFT) in December 2017 was $79.10, on December 29, 2017. It was up 2.3% for the month. The latest price is $408.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $79.18 | $79.57 | $79.06 | $79.10 | 18,717,400 |
December 28 2017 | $79.43 | $79.46 | $79.10 | $79.26 | 10,594,300 |
December 27 2017 | $79.20 | $79.50 | $78.80 | $79.25 | 14,678,000 |
December 26 2017 | $78.88 | $79.09 | $78.62 | $78.97 | 9,891,200 |
December 22 2017 | $78.97 | $79.18 | $78.52 | $79.07 | 14,145,800 |
December 21 2017 | $79.57 | $79.61 | $78.97 | $79.06 | 17,990,700 |
December 20 2017 | $79.71 | $79.80 | $78.33 | $79.08 | 23,674,900 |
December 19 2017 | $79.84 | $79.84 | $78.85 | $79.36 | 23,524,800 |
December 18 2017 | $80.56 | $80.91 | $79.73 | $79.87 | 22,283,800 |
December 15 2017 | $78.84 | $80.53 | $78.48 | $80.31 | 53,936,700 |
December 14 2017 | $78.99 | $79.40 | $78.16 | $78.31 | 19,306,000 |
December 13 2017 | $79.28 | $79.52 | $78.75 | $78.92 | 22,062,700 |
December 12 2017 | $78.88 | $79.57 | $78.67 | $79.13 | 23,924,100 |
December 11 2017 | $77.94 | $78.94 | $77.78 | $78.81 | 22,857,900 |
December 08 2017 | $77.33 | $78.21 | $77.05 | $77.82 | 24,489,100 |
December 07 2017 | $76.32 | $76.56 | $75.82 | $76.27 | 23,184,500 |
December 06 2017 | $75.41 | $76.88 | $75.29 | $76.54 | 26,162,100 |
December 05 2017 | $75.21 | $76.45 | $74.88 | $75.44 | 26,152,300 |
December 04 2017 | $78.06 | $78.07 | $74.62 | $74.97 | 39,094,900 |
December 01 2017 | $77.30 | $78.42 | $76.95 | $77.91 | 29,532,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
