The closing price for Microsoft (MSFT) between 2000 and 2009 was $22.70, on December 31, 2009. It was down 36.5% in that time. The latest price is $421.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $21.99 | $23.46 | $21.79 | $22.70 | 920,649,374 |
November 2009 | $20.54 | $22.45 | $20.33 | $21.91 | 1,018,302,440 |
October 2009 | $18.84 | $21.77 | $18.12 | $20.57 | 1,523,468,245 |
September 2009 | $18.06 | $19.47 | $17.62 | $19.07 | 1,039,017,930 |
August 2009 | $17.57 | $18.90 | $16.98 | $18.28 | 993,305,766 |
July 2009 | $17.74 | $18.97 | $16.22 | $17.35 | 1,517,498,875 |
June 2009 | $15.49 | $17.95 | $15.38 | $17.53 | 1,411,203,030 |
May 2009 | $14.80 | $15.44 | $13.93 | $15.41 | 1,101,595,348 |
April 2009 | $13.36 | $15.54 | $13.32 | $14.85 | 1,562,427,598 |
March 2009 | $11.70 | $13.84 | $10.90 | $13.46 | 1,626,225,386 |
February 2009 | $12.40 | $14.51 | $11.80 | $11.84 | 1,456,270,401 |
January 2009 | $14.22 | $15.28 | $12.19 | $12.45 | 1,565,598,317 |
December 2008 | $14.47 | $15.47 | $13.44 | $14.15 | 1,549,801,384 |
November 2008 | $16.25 | $17.10 | $12.74 | $14.72 | 1,798,548,158 |
October 2008 | $19.07 | $19.86 | $14.93 | $16.14 | 3,046,714,563 |
September 2008 | $20.00 | $20.07 | $16.99 | $19.30 | 1,928,443,111 |
August 2008 | $18.66 | $20.52 | $18.05 | $19.73 | 1,207,028,200 |
July 2008 | $19.63 | $20.10 | $17.91 | $18.52 | 1,637,565,427 |
June 2008 | $20.33 | $21.29 | $19.52 | $19.81 | 1,565,585,235 |
May 2008 | $20.45 | $21.98 | $20.13 | $20.39 | 1,405,245,078 |
April 2008 | $20.68 | $23.03 | $20.04 | $20.46 | 1,445,548,784 |
March 2008 | $19.54 | $21.23 | $19.28 | $20.36 | 1,443,805,316 |
February 2008 | $22.19 | $23.76 | $19.38 | $19.51 | 2,319,127,555 |
January 2008 | $25.58 | $25.70 | $22.18 | $23.30 | 1,944,178,852 |
December 2007 | $23.94 | $26.24 | $23.32 | $25.44 | 1,059,736,468 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.