The closing price for Microsoft (MSFT) in 2009 was $22.76, on December 31, 2009. It was up 59.7% for the year. The latest price is $485.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $23.13 | $23.14 | $22.76 | $22.76 | 31,929,609 |
December 30 2009 | $23.26 | $23.36 | $23.00 | $23.11 | 42,007,602 |
December 29 2009 | $23.41 | $23.52 | $23.32 | $23.44 | 29,722,449 |
December 28 2009 | $23.14 | $23.28 | $23.06 | $23.27 | 25,385,580 |
December 24 2009 | $23.06 | $23.14 | $22.97 | $23.14 | 11,083,870 |
December 23 2009 | $22.93 | $23.11 | $22.91 | $23.09 | 28,362,689 |
December 22 2009 | $22.85 | $23.09 | $22.80 | $23.01 | 36,320,922 |
December 21 2009 | $22.70 | $23.03 | $22.67 | $22.79 | 40,132,879 |
December 18 2009 | $22.28 | $22.73 | $22.25 | $22.67 | 94,117,969 |
December 17 2009 | $22.36 | $22.37 | $22.08 | $22.10 | 43,691,180 |
December 16 2009 | $22.45 | $22.70 | $22.43 | $22.47 | 55,741,168 |
December 15 2009 | $22.32 | $22.56 | $22.31 | $22.41 | 49,473,152 |
December 14 2009 | $22.33 | $22.52 | $22.32 | $22.48 | 34,651,152 |
December 11 2009 | $22.38 | $22.40 | $22.24 | $22.29 | 43,746,594 |
December 10 2009 | $22.18 | $22.37 | $22.14 | $22.30 | 45,940,699 |
December 09 2009 | $22.00 | $22.26 | $21.84 | $22.18 | 44,719,352 |
December 08 2009 | $22.04 | $22.20 | $21.94 | $22.08 | 37,407,910 |
December 07 2009 | $22.23 | $22.46 | $22.16 | $22.24 | 38,082,609 |
December 04 2009 | $22.44 | $22.67 | $22.27 | $22.38 | 58,819,961 |
December 03 2009 | $22.28 | $22.55 | $22.22 | $22.27 | 43,096,328 |
December 02 2009 | $22.32 | $22.39 | $22.14 | $22.23 | 36,308,520 |
December 01 2009 | $22.04 | $22.44 | $21.96 | $22.41 | 49,907,180 |
November 30 2009 | $21.76 | $21.99 | $21.65 | $21.96 | 44,174,648 |
November 27 2009 | $21.73 | $21.94 | $21.46 | $21.82 | 29,357,891 |
November 25 2009 | $22.26 | $22.29 | $22.08 | $22.24 | 32,036,160 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
