The closing price for Microsoft (MSFT) in January 2018 was $87.85, on January 31, 2018. It was up 10.3% for the month. The latest price is $408.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2018 | $86.69 | $88.21 | $86.46 | $87.85 | 48,756,300 |
January 30 2018 | $86.27 | $86.60 | $85.16 | $85.75 | 38,635,100 |
January 29 2018 | $87.97 | $88.26 | $86.66 | $86.84 | 31,569,900 |
January 26 2018 | $86.10 | $86.97 | $85.60 | $86.97 | 29,172,200 |
January 25 2018 | $85.50 | $86.21 | $85.00 | $85.37 | 26,383,200 |
January 24 2018 | $85.58 | $86.39 | $84.68 | $84.90 | 33,277,500 |
January 23 2018 | $84.98 | $85.35 | $84.64 | $84.98 | 23,412,800 |
January 22 2018 | $83.22 | $84.72 | $82.98 | $84.71 | 23,601,600 |
January 19 2018 | $83.35 | $83.78 | $82.90 | $83.22 | 36,875,000 |
January 18 2018 | $83.03 | $83.84 | $82.90 | $83.31 | 24,159,700 |
January 17 2018 | $82.37 | $83.48 | $82.06 | $83.35 | 25,621,200 |
January 16 2018 | $83.31 | $83.95 | $81.38 | $81.69 | 36,599,700 |
January 12 2018 | $81.99 | $83.02 | $81.79 | $82.85 | 24,271,500 |
January 11 2018 | $81.49 | $81.49 | $80.67 | $81.44 | 17,808,900 |
January 10 2018 | $81.24 | $81.55 | $80.82 | $81.20 | 18,652,200 |
January 09 2018 | $81.97 | $82.04 | $81.24 | $81.57 | 19,484,300 |
January 08 2018 | $81.55 | $81.91 | $81.00 | $81.63 | 22,113,000 |
January 05 2018 | $81.06 | $81.75 | $80.84 | $81.55 | 23,407,100 |
January 04 2018 | $80.07 | $81.06 | $80.05 | $80.55 | 21,912,000 |
January 03 2018 | $79.58 | $79.99 | $79.49 | $79.84 | 26,061,400 |
January 02 2018 | $79.64 | $79.81 | $79.06 | $79.47 | 22,483,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
