The closing price for Microsoft (MSFT) between 2003 and 2008 was $14.11, on December 31, 2008. It was down 11.1% in that time. The latest price is $483.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $14.43 | $15.42 | $13.40 | $14.11 | 1,546,943,400 |
November 2008 | $16.20 | $17.06 | $12.70 | $14.67 | 1,794,911,800 |
October 2008 | $19.02 | $19.80 | $14.89 | $16.10 | 3,044,579,400 |
September 2008 | $19.95 | $20.01 | $16.94 | $19.24 | 1,927,538,700 |
August 2008 | $18.61 | $20.46 | $18.00 | $19.67 | 1,206,949,700 |
July 2008 | $19.58 | $20.04 | $17.86 | $18.47 | 1,637,501,300 |
June 2008 | $20.28 | $21.23 | $19.46 | $19.75 | 1,560,439,100 |
May 2008 | $20.39 | $21.92 | $20.07 | $20.33 | 1,405,170,200 |
April 2008 | $20.62 | $22.96 | $19.98 | $20.40 | 1,444,720,000 |
March 2008 | $19.49 | $21.17 | $19.22 | $20.30 | 1,452,390,200 |
February 2008 | $22.13 | $23.69 | $19.33 | $19.46 | 2,324,580,800 |
January 2008 | $25.50 | $25.62 | $22.12 | $23.23 | 1,950,301,600 |
December 2007 | $23.87 | $26.17 | $23.25 | $25.37 | 1,064,817,100 |
November 2007 | $25.95 | $26.63 | $23.29 | $23.94 | 1,830,846,800 |
October 2007 | $20.92 | $26.28 | $20.80 | $26.14 | 1,772,076,700 |
September 2007 | $20.24 | $21.20 | $20.08 | $20.92 | 1,117,419,500 |
August 2007 | $20.49 | $21.30 | $19.54 | $20.41 | 1,228,579,500 |
July 2007 | $21.00 | $22.54 | $20.49 | $20.52 | 1,295,548,000 |
June 2007 | $21.79 | $21.87 | $20.55 | $20.86 | 1,181,412,800 |
May 2007 | $21.12 | $22.05 | $21.09 | $21.72 | 1,327,154,700 |
April 2007 | $19.68 | $21.69 | $19.44 | $21.12 | 958,964,900 |
March 2007 | $19.63 | $20.14 | $18.77 | $19.66 | 1,269,506,500 |
February 2007 | $21.68 | $21.75 | $19.61 | $19.87 | 1,290,850,900 |
January 2007 | $21.03 | $22.13 | $20.67 | $21.70 | 1,324,518,200 |
December 2006 | $20.55 | $21.27 | $20.25 | $20.99 | 1,137,160,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.