The closing price for Microsoft (MSFT) in 2013 was $31.21, on December 31, 2013. It was up 41.4% for the year. The latest price is $404.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $31.20 | $31.35 | $31.05 | $31.21 | 17,503,500 |
December 30 2013 | $31.05 | $31.18 | $30.78 | $31.10 | 16,290,500 |
December 27 2013 | $31.35 | $31.38 | $31.00 | $31.10 | 14,563,000 |
December 26 2013 | $31.03 | $31.27 | $31.00 | $31.23 | 17,612,800 |
December 24 2013 | $30.63 | $31.00 | $30.56 | $30.93 | 14,243,000 |
December 23 2013 | $30.70 | $30.77 | $30.49 | $30.55 | 25,128,700 |
December 20 2013 | $30.20 | $30.80 | $30.19 | $30.70 | 62,649,100 |
December 19 2013 | $30.45 | $30.49 | $30.10 | $30.24 | 34,160,100 |
December 18 2013 | $30.33 | $30.53 | $29.64 | $30.51 | 63,192,100 |
December 17 2013 | $30.81 | $30.95 | $30.30 | $30.46 | 45,687,700 |
December 16 2013 | $30.64 | $30.86 | $30.48 | $30.77 | 31,734,200 |
December 13 2013 | $31.21 | $31.24 | $30.55 | $30.60 | 40,066,100 |
December 12 2013 | $31.40 | $31.40 | $31.01 | $31.05 | 36,012,800 |
December 11 2013 | $31.75 | $31.95 | $31.19 | $31.37 | 39,853,400 |
December 10 2013 | $32.21 | $32.45 | $31.71 | $31.79 | 37,828,600 |
December 09 2013 | $32.16 | $32.42 | $32.01 | $32.29 | 30,286,000 |
December 06 2013 | $32.05 | $32.16 | $31.69 | $32.00 | 36,457,300 |
December 05 2013 | $32.41 | $32.43 | $31.01 | $31.70 | 116,305,000 |
December 04 2013 | $31.87 | $32.51 | $31.80 | $32.48 | 51,983,600 |
December 03 2013 | $31.81 | $32.11 | $31.76 | $31.96 | 52,109,800 |
December 02 2013 | $31.77 | $32.35 | $31.75 | $32.07 | 42,950,400 |
November 29 2013 | $31.55 | $31.94 | $31.55 | $31.81 | 22,090,400 |
November 27 2013 | $31.34 | $31.50 | $31.27 | $31.36 | 26,002,100 |
November 26 2013 | $31.34 | $31.41 | $31.15 | $31.15 | 34,465,300 |
November 25 2013 | $31.64 | $31.66 | $31.34 | $31.40 | 30,646,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
