The closing price for Microsoft (MSFT) in 2019 was $150.54, on December 31, 2019. It was up 60.8% for the year. The latest price is $393.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $149.65 | $150.60 | $149.34 | $150.54 | 18,369,400 |
December 30 2019 | $151.77 | $151.80 | $149.61 | $150.43 | 16,348,400 |
December 27 2019 | $152.21 | $152.30 | $151.03 | $151.74 | 18,412,800 |
December 26 2019 | $150.40 | $151.52 | $150.25 | $151.46 | 14,520,600 |
December 24 2019 | $150.33 | $150.55 | $149.98 | $150.23 | 8,989,200 |
December 23 2019 | $150.94 | $150.94 | $150.13 | $150.26 | 17,718,200 |
December 20 2019 | $150.20 | $151.29 | $149.19 | $150.26 | 53,477,500 |
December 19 2019 | $147.00 | $148.69 | $146.77 | $148.64 | 24,958,900 |
December 18 2019 | $147.29 | $148.42 | $147.18 | $147.36 | 24,129,200 |
December 17 2019 | $148.39 | $148.64 | $147.43 | $147.66 | 25,425,600 |
December 16 2019 | $148.06 | $148.82 | $147.79 | $148.46 | 24,144,200 |
December 13 2019 | $146.05 | $147.85 | $145.89 | $147.51 | 23,845,400 |
December 12 2019 | $144.76 | $146.47 | $144.16 | $146.28 | 24,612,100 |
December 11 2019 | $144.66 | $144.97 | $143.50 | $144.81 | 18,856,600 |
December 10 2019 | $144.42 | $144.99 | $143.91 | $144.26 | 16,476,100 |
December 09 2019 | $144.21 | $145.30 | $144.05 | $144.48 | 16,687,400 |
December 06 2019 | $144.13 | $144.97 | $143.44 | $144.86 | 16,403,500 |
December 05 2019 | $143.23 | $143.49 | $142.69 | $143.12 | 17,869,100 |
December 04 2019 | $143.32 | $143.36 | $142.42 | $143.04 | 17,574,700 |
December 03 2019 | $140.79 | $142.64 | $139.99 | $142.53 | 24,066,000 |
December 02 2019 | $144.91 | $144.93 | $141.58 | $142.76 | 27,418,400 |
November 29 2019 | $145.19 | $145.38 | $144.41 | $144.50 | 11,977,300 |
November 27 2019 | $145.41 | $145.57 | $144.64 | $145.40 | 15,184,400 |
November 26 2019 | $144.48 | $145.50 | $144.45 | $145.12 | 24,620,100 |
November 25 2019 | $143.19 | $144.47 | $143.11 | $144.36 | 22,420,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
