The average closing price for Microsoft (MSFT) in 2008 was $19.32. It was down 44.7% for the year. The latest price is $458.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $14.15 | $14.42 | $14.12 | $14.25 | 46,419,000 |
December 30 2008 | $13.93 | $14.28 | $13.93 | $14.17 | 43,224,100 |
December 29 2008 | $14.04 | $14.08 | $13.66 | $13.90 | 58,512,800 |
December 26 2008 | $14.07 | $14.17 | $13.99 | $14.02 | 23,101,000 |
December 24 2008 | $14.12 | $14.26 | $14.00 | $14.05 | 16,880,400 |
December 23 2008 | $14.13 | $14.34 | $13.93 | $14.13 | 47,511,400 |
December 22 2008 | $14.10 | $14.14 | $13.84 | $14.06 | 58,575,400 |
December 19 2008 | $14.23 | $14.51 | $14.01 | $14.01 | 113,530,400 |
December 18 2008 | $14.56 | $14.67 | $13.92 | $14.15 | 80,759,200 |
December 17 2008 | $14.52 | $14.69 | $14.29 | $14.41 | 78,922,700 |
December 16 2008 | $14.08 | $14.79 | $13.93 | $14.74 | 97,688,700 |
December 15 2008 | $14.17 | $14.25 | $13.84 | $13.95 | 59,925,900 |
December 12 2008 | $14.04 | $14.55 | $13.71 | $14.19 | 78,112,600 |
December 11 2008 | $14.74 | $14.75 | $14.15 | $14.26 | 83,564,300 |
December 10 2008 | $15.26 | $15.36 | $14.88 | $15.11 | 61,499,000 |
December 09 2008 | $15.11 | $15.57 | $15.00 | $15.10 | 80,484,900 |
December 08 2008 | $14.91 | $15.57 | $14.76 | $15.40 | 107,225,000 |
December 05 2008 | $13.86 | $14.64 | $13.54 | $14.56 | 91,996,200 |
December 04 2008 | $14.22 | $14.60 | $13.77 | $14.01 | 78,719,200 |
December 03 2008 | $13.67 | $14.58 | $13.63 | $14.56 | 80,961,500 |
December 02 2008 | $13.92 | $14.15 | $13.60 | $14.04 | 79,689,800 |
December 01 2008 | $14.57 | $14.62 | $13.63 | $13.64 | 79,639,900 |
November 28 2008 | $14.83 | $14.89 | $14.67 | $14.82 | 28,650,800 |
November 26 2008 | $14.46 | $15.16 | $14.46 | $15.02 | 79,678,300 |
November 25 2008 | $15.29 | $15.34 | $14.33 | $14.65 | 92,948,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
