The closing price for Microsoft (MSFT) in January 2018 was $88.03, on January 31, 2018. It was up 10.3% for the month. The latest price is $436.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2018 | $86.86 | $88.39 | $86.64 | $88.03 | 48,756,300 |
January 30 2018 | $86.44 | $86.78 | $85.33 | $85.92 | 38,635,100 |
January 29 2018 | $88.15 | $88.44 | $86.83 | $87.02 | 31,569,900 |
January 26 2018 | $86.28 | $87.15 | $85.78 | $87.15 | 29,172,200 |
January 25 2018 | $85.67 | $86.39 | $85.17 | $85.54 | 26,383,200 |
January 24 2018 | $85.75 | $86.56 | $84.85 | $85.07 | 33,277,500 |
January 23 2018 | $85.15 | $85.52 | $84.81 | $85.15 | 23,412,800 |
January 22 2018 | $83.39 | $84.89 | $83.15 | $84.88 | 23,601,600 |
January 19 2018 | $83.52 | $83.95 | $83.07 | $83.39 | 36,875,000 |
January 18 2018 | $83.20 | $84.01 | $83.07 | $83.48 | 24,159,700 |
January 17 2018 | $82.53 | $83.65 | $82.23 | $83.52 | 25,621,200 |
January 16 2018 | $83.48 | $84.12 | $81.54 | $81.86 | 36,599,700 |
January 12 2018 | $82.15 | $83.18 | $81.95 | $83.02 | 24,271,500 |
January 11 2018 | $81.65 | $81.65 | $80.83 | $81.61 | 17,808,900 |
January 10 2018 | $81.40 | $81.71 | $80.99 | $81.37 | 18,652,200 |
January 09 2018 | $82.14 | $82.21 | $81.40 | $81.74 | 19,484,300 |
January 08 2018 | $81.72 | $82.07 | $81.16 | $81.79 | 22,113,000 |
January 05 2018 | $81.22 | $81.91 | $81.00 | $81.71 | 23,407,100 |
January 04 2018 | $80.23 | $81.22 | $80.21 | $80.71 | 21,912,000 |
January 03 2018 | $79.74 | $80.15 | $79.65 | $80.00 | 26,061,400 |
January 02 2018 | $79.80 | $79.97 | $79.22 | $79.63 | 22,483,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
