The closing price for Microsoft (MSFT) in 2011 was $20.41, on December 30, 2011. It was down 5% for the year. The latest price is $459.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $20.44 | $20.53 | $20.37 | $20.41 | 27,395,700 |
December 29 2011 | $20.40 | $20.48 | $20.33 | $20.45 | 22,616,900 |
December 28 2011 | $20.52 | $20.56 | $20.25 | $20.30 | 29,822,500 |
December 27 2011 | $20.41 | $20.55 | $20.38 | $20.47 | 21,287,200 |
December 23 2011 | $20.37 | $20.47 | $20.23 | $20.46 | 23,205,800 |
December 22 2011 | $20.30 | $20.33 | $20.03 | $20.29 | 35,794,100 |
December 21 2011 | $20.45 | $20.59 | $20.00 | $20.25 | 64,132,500 |
December 20 2011 | $20.33 | $20.52 | $20.29 | $20.46 | 60,767,600 |
December 19 2011 | $20.45 | $20.53 | $20.01 | $20.07 | 52,258,300 |
December 16 2011 | $20.18 | $20.57 | $20.15 | $20.44 | 101,408,100 |
December 15 2011 | $20.22 | $20.34 | $20.08 | $20.09 | 46,213,900 |
December 14 2011 | $20.22 | $20.33 | $20.10 | $20.12 | 47,926,400 |
December 13 2011 | $20.24 | $20.52 | $20.16 | $20.25 | 54,581,100 |
December 12 2011 | $19.97 | $20.10 | $19.88 | $20.05 | 38,945,900 |
December 09 2011 | $20.06 | $20.34 | $20.04 | $20.20 | 53,788,500 |
December 08 2011 | $20.03 | $20.22 | $19.94 | $19.97 | 60,522,200 |
December 07 2011 | $20.18 | $20.25 | $19.92 | $20.12 | 62,667,000 |
December 06 2011 | $20.29 | $20.34 | $20.13 | $20.17 | 46,175,300 |
December 05 2011 | $20.26 | $20.28 | $20.04 | $20.20 | 56,818,400 |
December 02 2011 | $20.12 | $20.14 | $19.78 | $19.82 | 52,293,800 |
December 01 2011 | $20.09 | $20.15 | $19.81 | $19.87 | 48,545,400 |
November 30 2011 | $19.94 | $20.12 | $19.76 | $20.11 | 81,350,900 |
November 29 2011 | $19.51 | $19.68 | $19.46 | $19.53 | 40,917,100 |
November 28 2011 | $19.60 | $19.63 | $19.41 | $19.55 | 46,766,700 |
November 25 2011 | $19.16 | $19.39 | $19.10 | $19.10 | 26,164,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
