The closing price for Microsoft (MSFT) in 2016 was $56.32, on December 30, 2016. It was up 17.5% for the year. The latest price is $417.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $57.06 | $57.09 | $56.22 | $56.32 | 25,579,900 |
December 29 2016 | $56.97 | $57.28 | $56.85 | $57.00 | 10,250,600 |
December 28 2016 | $57.46 | $57.46 | $56.94 | $57.09 | 14,653,300 |
December 27 2016 | $57.29 | $58.07 | $57.29 | $57.35 | 11,763,200 |
December 23 2016 | $57.50 | $57.58 | $56.91 | $57.31 | 12,403,800 |
December 22 2016 | $57.86 | $58.09 | $57.47 | $57.59 | 22,176,600 |
December 21 2016 | $57.49 | $57.73 | $57.20 | $57.58 | 17,096,300 |
December 20 2016 | $57.72 | $57.82 | $57.12 | $57.58 | 26,028,400 |
December 19 2016 | $56.70 | $57.79 | $56.57 | $57.66 | 34,338,200 |
December 16 2016 | $57.05 | $57.05 | $56.30 | $56.46 | 42,453,100 |
December 15 2016 | $56.82 | $57.23 | $56.46 | $56.71 | 27,669,900 |
December 14 2016 | $57.10 | $57.50 | $56.67 | $56.81 | 30,352,700 |
December 13 2016 | $56.64 | $57.48 | $56.41 | $57.08 | 35,718,900 |
December 12 2016 | $56.03 | $56.46 | $55.94 | $56.34 | 20,198,100 |
December 09 2016 | $55.45 | $56.18 | $55.40 | $56.16 | 27,349,400 |
December 08 2016 | $55.55 | $55.81 | $55.14 | $55.29 | 21,220,800 |
December 07 2016 | $54.39 | $55.63 | $54.20 | $55.62 | 30,809,000 |
December 06 2016 | $54.77 | $54.79 | $54.20 | $54.33 | 19,907,000 |
December 05 2016 | $54.10 | $54.91 | $53.98 | $54.58 | 23,552,700 |
December 02 2016 | $53.54 | $53.90 | $53.29 | $53.70 | 25,515,700 |
December 01 2016 | $54.48 | $54.51 | $53.42 | $53.65 | 34,542,100 |
November 30 2016 | $55.16 | $55.45 | $54.58 | $54.61 | 34,655,400 |
November 29 2016 | $54.97 | $55.65 | $54.85 | $55.36 | 22,366,700 |
November 28 2016 | $54.68 | $55.30 | $54.57 | $54.93 | 20,732,600 |
November 25 2016 | $54.65 | $54.86 | $54.49 | $54.86 | 8,409,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
