The closing price for Microsoft (MSFT) in January 2019 was $98.43, on January 31, 2019. It was up 4.9% for the month. The latest price is $436.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2019 | $97.84 | $99.18 | $97.25 | $98.43 | 55,636,400 |
January 30 2019 | $98.61 | $100.27 | $98.34 | $100.27 | 49,471,900 |
January 29 2019 | $98.85 | $98.94 | $96.30 | $97.03 | 31,490,500 |
January 28 2019 | $100.16 | $100.36 | $98.65 | $99.04 | 29,476,700 |
January 25 2019 | $101.08 | $101.68 | $100.10 | $101.01 | 31,225,600 |
January 24 2019 | $100.72 | $100.85 | $99.29 | $100.10 | 23,164,800 |
January 23 2019 | $100.02 | $100.89 | $99.29 | $100.58 | 25,874,300 |
January 22 2019 | $100.62 | $100.95 | $98.84 | $99.61 | 32,371,300 |
January 18 2019 | $101.29 | $101.70 | $99.83 | $101.52 | 37,427,600 |
January 17 2019 | $98.97 | $100.50 | $98.74 | $100.02 | 28,393,000 |
January 16 2019 | $99.21 | $100.16 | $98.93 | $99.33 | 29,853,900 |
January 15 2019 | $96.62 | $99.01 | $96.03 | $98.98 | 31,587,600 |
January 14 2019 | $96.05 | $96.96 | $95.44 | $96.19 | 28,437,100 |
January 11 2019 | $97.26 | $97.50 | $95.80 | $96.89 | 28,314,200 |
January 10 2019 | $97.29 | $97.79 | $96.50 | $97.65 | 30,067,600 |
January 09 2019 | $97.89 | $98.85 | $97.31 | $98.28 | 32,280,800 |
January 08 2019 | $97.12 | $98.00 | $95.87 | $96.89 | 31,514,400 |
January 07 2019 | $95.80 | $97.34 | $95.18 | $96.20 | 35,656,100 |
January 04 2019 | $93.99 | $96.62 | $93.25 | $96.07 | 44,060,600 |
January 03 2019 | $94.35 | $94.43 | $91.62 | $91.80 | 42,579,100 |
January 02 2019 | $93.83 | $95.90 | $93.26 | $95.31 | 35,329,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
