The closing price for Microsoft (MSFT) between 2000 and 2009 was $22.80, on December 31, 2009. It was down 36.5% in that time. The latest price is $521.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $22.08 | $23.56 | $21.88 | $22.80 | 920,605,500 |
November 2009 | $20.63 | $22.54 | $20.41 | $22.00 | 1,018,256,700 |
October 2009 | $18.92 | $21.86 | $18.19 | $20.65 | 1,523,430,100 |
September 2009 | $18.13 | $19.55 | $17.69 | $19.15 | 1,038,979,700 |
August 2009 | $17.64 | $18.98 | $17.05 | $18.36 | 993,250,400 |
July 2009 | $17.81 | $19.05 | $16.29 | $17.42 | 1,517,459,800 |
June 2009 | $15.55 | $18.02 | $15.45 | $17.60 | 1,411,144,700 |
May 2009 | $14.86 | $15.51 | $13.99 | $15.47 | 1,101,122,400 |
April 2009 | $13.42 | $15.60 | $13.38 | $14.91 | 1,562,400,700 |
March 2009 | $11.74 | $13.89 | $10.94 | $13.52 | 1,625,752,800 |
February 2009 | $12.45 | $14.57 | $11.85 | $11.88 | 1,456,213,400 |
January 2009 | $14.27 | $15.35 | $12.24 | $12.50 | 1,564,043,400 |
December 2008 | $14.53 | $15.53 | $13.50 | $14.21 | 1,546,943,400 |
November 2008 | $16.32 | $17.18 | $12.79 | $14.78 | 1,794,911,800 |
October 2008 | $19.15 | $19.94 | $14.99 | $16.21 | 3,044,579,400 |
September 2008 | $20.09 | $20.15 | $17.06 | $19.38 | 1,927,538,700 |
August 2008 | $18.74 | $20.61 | $18.13 | $19.81 | 1,206,949,700 |
July 2008 | $19.72 | $20.18 | $17.98 | $18.60 | 1,637,501,300 |
June 2008 | $20.42 | $21.38 | $19.60 | $19.89 | 1,560,439,100 |
May 2008 | $20.53 | $22.08 | $20.21 | $20.48 | 1,405,170,200 |
April 2008 | $20.77 | $23.13 | $20.12 | $20.55 | 1,444,720,000 |
March 2008 | $19.62 | $21.32 | $19.36 | $20.45 | 1,452,390,200 |
February 2008 | $22.29 | $23.86 | $19.47 | $19.60 | 2,324,580,800 |
January 2008 | $25.68 | $25.81 | $22.27 | $23.39 | 1,950,301,600 |
December 2007 | $24.04 | $26.35 | $23.42 | $25.55 | 1,064,817,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
