The closing price for Microsoft (MSFT) in January 2020 was $162.82, on January 31, 2020. It was up 7.2% for the month. The latest price is $437.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2020 | $164.72 | $164.90 | $162.20 | $162.82 | 36,142,700 |
January 30 2020 | $166.48 | $166.48 | $163.36 | $165.26 | 51,597,500 |
January 29 2020 | $160.54 | $161.41 | $158.48 | $160.73 | 34,754,500 |
January 28 2020 | $156.65 | $158.55 | $155.97 | $158.26 | 24,899,900 |
January 27 2020 | $154.14 | $156.27 | $153.23 | $155.22 | 32,078,100 |
January 24 2020 | $160.22 | $160.24 | $157.29 | $157.86 | 24,918,100 |
January 23 2020 | $158.96 | $159.54 | $158.08 | $159.47 | 19,680,800 |
January 22 2020 | $160.12 | $160.20 | $158.47 | $158.49 | 24,138,800 |
January 21 2020 | $159.43 | $160.87 | $159.19 | $159.25 | 29,517,200 |
January 17 2020 | $160.13 | $160.18 | $158.23 | $159.83 | 34,371,700 |
January 16 2020 | $157.20 | $159.01 | $156.89 | $158.94 | 23,865,400 |
January 15 2020 | $155.54 | $156.81 | $155.50 | $156.08 | 21,417,900 |
January 14 2020 | $156.28 | $156.48 | $154.68 | $155.08 | 23,477,400 |
January 13 2020 | $154.72 | $156.20 | $154.24 | $156.18 | 21,626,500 |
January 10 2020 | $155.74 | $156.12 | $154.17 | $154.32 | 20,725,900 |
January 09 2020 | $154.80 | $155.16 | $154.02 | $155.04 | 21,385,000 |
January 08 2020 | $152.01 | $153.80 | $151.08 | $153.12 | 27,746,500 |
January 07 2020 | $152.39 | $152.72 | $150.47 | $150.72 | 21,634,100 |
January 06 2020 | $150.24 | $152.18 | $149.70 | $152.11 | 20,813,700 |
January 03 2020 | $151.43 | $152.99 | $151.18 | $151.72 | 21,116,200 |
January 02 2020 | $151.87 | $153.74 | $151.44 | $153.63 | 22,622,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
