The average closing price for Microsoft (MSFT) in 2011 was $20.00. It was down 5% for the year. The latest price is $523.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $20.24 | $20.33 | $20.17 | $20.21 | 27,395,700 |
December 29 2011 | $20.20 | $20.28 | $20.13 | $20.25 | 22,616,900 |
December 28 2011 | $20.32 | $20.35 | $20.05 | $20.10 | 29,822,500 |
December 27 2011 | $20.21 | $20.35 | $20.18 | $20.27 | 21,287,200 |
December 23 2011 | $20.17 | $20.27 | $20.03 | $20.26 | 23,205,800 |
December 22 2011 | $20.10 | $20.13 | $19.83 | $20.09 | 35,794,100 |
December 21 2011 | $20.25 | $20.39 | $19.80 | $20.05 | 64,132,500 |
December 20 2011 | $20.13 | $20.32 | $20.09 | $20.26 | 60,767,600 |
December 19 2011 | $20.25 | $20.33 | $19.82 | $19.87 | 52,258,300 |
December 16 2011 | $19.98 | $20.37 | $19.95 | $20.24 | 101,408,100 |
December 15 2011 | $20.02 | $20.14 | $19.88 | $19.90 | 46,213,900 |
December 14 2011 | $20.02 | $20.13 | $19.90 | $19.92 | 47,926,400 |
December 13 2011 | $20.04 | $20.32 | $19.97 | $20.05 | 54,581,100 |
December 12 2011 | $19.78 | $19.90 | $19.68 | $19.86 | 38,945,900 |
December 09 2011 | $19.86 | $20.14 | $19.85 | $20.00 | 53,788,500 |
December 08 2011 | $19.83 | $20.02 | $19.75 | $19.77 | 60,522,200 |
December 07 2011 | $19.98 | $20.05 | $19.72 | $19.93 | 62,667,000 |
December 06 2011 | $20.09 | $20.14 | $19.93 | $19.97 | 46,175,300 |
December 05 2011 | $20.07 | $20.08 | $19.85 | $20.00 | 56,818,400 |
December 02 2011 | $19.92 | $19.94 | $19.58 | $19.63 | 52,293,800 |
December 01 2011 | $19.90 | $19.95 | $19.61 | $19.68 | 48,545,400 |
November 30 2011 | $19.75 | $19.92 | $19.57 | $19.91 | 81,350,900 |
November 29 2011 | $19.32 | $19.49 | $19.26 | $19.33 | 40,917,100 |
November 28 2011 | $19.41 | $19.44 | $19.22 | $19.36 | 46,766,700 |
November 25 2011 | $18.98 | $19.20 | $18.91 | $18.91 | 26,164,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.