The closing price for Microsoft (MSFT) in 2010 was $21.31, on December 31, 2010. It was down 7% for the year. The latest price is $507.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $21.23 | $21.32 | $21.10 | $21.31 | 24,752,000 |
December 30 2010 | $21.32 | $21.38 | $21.21 | $21.27 | 20,786,100 |
December 29 2010 | $21.33 | $21.47 | $21.29 | $21.36 | 19,502,500 |
December 28 2010 | $21.36 | $21.51 | $21.35 | $21.39 | 23,042,200 |
December 27 2010 | $21.47 | $21.53 | $21.29 | $21.43 | 21,652,800 |
December 23 2010 | $21.36 | $21.62 | $21.35 | $21.61 | 24,902,500 |
December 22 2010 | $21.39 | $21.69 | $21.36 | $21.53 | 42,252,300 |
December 21 2010 | $21.27 | $21.49 | $21.20 | $21.43 | 38,153,000 |
December 20 2010 | $21.34 | $21.37 | $21.14 | $21.24 | 52,811,000 |
December 17 2010 | $21.32 | $21.45 | $21.19 | $21.30 | 87,456,500 |
December 16 2010 | $21.20 | $21.37 | $21.12 | $21.37 | 57,680,200 |
December 15 2010 | $21.02 | $21.37 | $21.02 | $21.27 | 69,634,200 |
December 14 2010 | $20.85 | $21.19 | $20.82 | $21.09 | 64,070,500 |
December 13 2010 | $20.82 | $20.96 | $20.75 | $20.81 | 47,943,900 |
December 10 2010 | $20.76 | $20.92 | $20.70 | $20.88 | 37,625,800 |
December 09 2010 | $20.83 | $20.88 | $20.62 | $20.68 | 47,148,300 |
December 08 2010 | $20.49 | $20.80 | $20.46 | $20.79 | 41,666,800 |
December 07 2010 | $20.68 | $20.72 | $20.50 | $20.52 | 57,860,500 |
December 06 2010 | $20.56 | $20.60 | $20.43 | $20.49 | 36,264,200 |
December 03 2010 | $20.47 | $20.66 | $20.45 | $20.63 | 52,622,000 |
December 02 2010 | $20.04 | $20.60 | $20.01 | $20.53 | 91,759,200 |
December 01 2010 | $19.52 | $20.04 | $19.52 | $19.88 | 74,123,500 |
November 30 2010 | $19.13 | $19.45 | $19.09 | $19.29 | 75,282,100 |
November 29 2010 | $19.23 | $19.41 | $19.04 | $19.33 | 56,603,600 |
November 26 2010 | $19.25 | $19.40 | $19.22 | $19.28 | 21,356,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
