The closing price for Microsoft (MSFT) in 2013 was $31.27, on December 31, 2013. It was up 41.4% for the year. The latest price is $417.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $31.26 | $31.41 | $31.11 | $31.27 | 17,503,500 |
December 30 2013 | $31.11 | $31.24 | $30.84 | $31.17 | 16,290,500 |
December 27 2013 | $31.41 | $31.44 | $31.07 | $31.17 | 14,563,000 |
December 26 2013 | $31.09 | $31.33 | $31.07 | $31.29 | 17,612,800 |
December 24 2013 | $30.69 | $31.07 | $30.62 | $30.99 | 14,243,000 |
December 23 2013 | $30.77 | $30.83 | $30.55 | $30.61 | 25,128,700 |
December 20 2013 | $30.26 | $30.87 | $30.25 | $30.76 | 62,649,100 |
December 19 2013 | $30.52 | $30.55 | $30.16 | $30.30 | 34,160,100 |
December 18 2013 | $30.39 | $30.59 | $29.70 | $30.57 | 63,192,100 |
December 17 2013 | $30.87 | $31.02 | $30.36 | $30.52 | 45,687,700 |
December 16 2013 | $30.70 | $30.92 | $30.54 | $30.83 | 31,734,200 |
December 13 2013 | $31.28 | $31.30 | $30.61 | $30.67 | 40,066,100 |
December 12 2013 | $31.46 | $31.46 | $31.08 | $31.11 | 36,012,800 |
December 11 2013 | $31.81 | $32.01 | $31.25 | $31.43 | 39,853,400 |
December 10 2013 | $32.27 | $32.51 | $31.78 | $31.85 | 37,828,600 |
December 09 2013 | $32.23 | $32.49 | $32.07 | $32.35 | 30,286,000 |
December 06 2013 | $32.11 | $32.22 | $31.75 | $32.06 | 36,457,300 |
December 05 2013 | $32.47 | $32.50 | $31.08 | $31.76 | 116,305,000 |
December 04 2013 | $31.94 | $32.58 | $31.86 | $32.55 | 51,983,600 |
December 03 2013 | $31.88 | $32.17 | $31.83 | $32.02 | 52,109,800 |
December 02 2013 | $31.84 | $32.41 | $31.81 | $32.14 | 42,950,400 |
November 29 2013 | $31.61 | $32.00 | $31.61 | $31.87 | 22,090,400 |
November 27 2013 | $31.40 | $31.56 | $31.33 | $31.43 | 26,002,100 |
November 26 2013 | $31.40 | $31.47 | $31.22 | $31.22 | 34,465,300 |
November 25 2013 | $31.70 | $31.72 | $31.40 | $31.46 | 30,646,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
