The closing price for Microsoft (MSFT) between January 1, 2020 and May 31, 2020 was $175.89, on May 29, 2020. It was up 16% in that time. The latest price is $388.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2020 | $175.39 | $176.87 | $173.17 | $175.89 | 42,130,400 |
May 28 2020 | $173.48 | $176.76 | $173.14 | $174.12 | 33,810,200 |
May 27 2020 | $172.96 | $174.68 | $169.51 | $174.51 | 39,517,100 |
May 26 2020 | $178.86 | $179.01 | $173.83 | $174.28 | 36,073,600 |
May 22 2020 | $175.83 | $177.05 | $175.21 | $176.14 | 20,826,900 |
May 21 2020 | $177.96 | $179.17 | $175.93 | $176.06 | 29,119,500 |
May 20 2020 | $177.39 | $178.39 | $176.55 | $178.20 | 31,261,300 |
May 19 2020 | $177.11 | $178.61 | $175.63 | $175.77 | 26,799,100 |
May 18 2020 | $177.80 | $178.23 | $176.08 | $176.99 | 35,264,500 |
May 15 2020 | $171.39 | $179.05 | $169.42 | $175.32 | 46,610,400 |
May 14 2020 | $169.94 | $172.95 | $168.16 | $172.80 | 41,873,900 |
May 13 2020 | $174.73 | $176.17 | $168.98 | $172.05 | 44,711,500 |
May 12 2020 | $178.80 | $179.03 | $174.49 | $174.69 | 32,038,200 |
May 11 2020 | $175.31 | $179.48 | $175.02 | $178.74 | 30,892,700 |
May 08 2020 | $177.06 | $177.08 | $175.51 | $176.77 | 30,877,800 |
May 07 2020 | $176.28 | $176.65 | $174.76 | $175.74 | 28,316,000 |
May 06 2020 | $174.28 | $176.31 | $173.85 | $174.72 | 32,139,300 |
May 05 2020 | $172.89 | $175.79 | $172.20 | $173.02 | 36,839,200 |
May 04 2020 | $167.02 | $171.34 | $166.36 | $171.18 | 30,372,900 |
May 01 2020 | $168.27 | $170.99 | $166.56 | $167.09 | 39,370,500 |
April 30 2020 | $172.29 | $172.68 | $168.68 | $171.54 | 53,875,900 |
April 29 2020 | $165.80 | $170.07 | $164.52 | $169.83 | 51,286,600 |
April 28 2020 | $168.07 | $168.15 | $162.14 | $162.54 | 34,392,700 |
April 27 2020 | $169.03 | $169.33 | $165.88 | $166.60 | 33,194,400 |
April 24 2020 | $164.69 | $167.09 | $163.40 | $167.08 | 34,277,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
