The closing price for Microsoft (MSFT) between 2006 and 2011 was $20.21, on December 30, 2011. It was up 11.1% in that time. The latest price is $539.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2011 | $19.90 | $20.39 | $19.58 | $20.21 | 1,007,166,600 |
November 2011 | $20.23 | $21.01 | $18.91 | $19.91 | 1,046,207,400 |
October 2011 | $19.10 | $21.25 | $18.74 | $20.57 | 1,218,142,500 |
September 2011 | $20.44 | $21.25 | $19.00 | $19.23 | 1,279,920,200 |
August 2011 | $21.12 | $21.26 | $18.38 | $20.55 | 1,719,339,500 |
July 2011 | $19.91 | $21.61 | $19.84 | $21.04 | 1,259,328,200 |
June 2011 | $19.18 | $19.96 | $18.16 | $19.96 | 1,297,757,600 |
May 2011 | $19.78 | $20.02 | $18.45 | $19.20 | 1,364,062,800 |
April 2011 | $19.47 | $20.49 | $18.85 | $19.77 | 1,313,844,800 |
March 2011 | $20.29 | $20.43 | $18.82 | $19.37 | 1,310,885,200 |
February 2011 | $21.08 | $21.49 | $20.16 | $20.27 | 1,114,368,500 |
January 2011 | $21.27 | $22.34 | $20.79 | $21.03 | 1,361,258,700 |
December 2010 | $19.39 | $21.53 | $19.38 | $21.16 | 1,033,710,000 |
November 2010 | $20.26 | $21.76 | $18.90 | $19.15 | 1,361,176,300 |
October 2010 | $18.67 | $20.50 | $17.92 | $20.10 | 1,281,432,800 |
September 2010 | $17.84 | $19.24 | $17.74 | $18.46 | 1,273,139,500 |
August 2010 | $19.48 | $19.77 | $17.57 | $17.69 | 1,279,372,100 |
July 2010 | $17.31 | $19.80 | $17.04 | $19.35 | 1,408,590,600 |
June 2010 | $19.14 | $20.19 | $17.20 | $17.25 | 1,671,811,600 |
May 2010 | $22.89 | $23.18 | $18.41 | $19.34 | 1,720,130,200 |
April 2010 | $21.90 | $23.57 | $21.36 | $22.79 | 1,319,029,500 |
March 2010 | $21.47 | $22.81 | $21.07 | $21.86 | 1,110,237,200 |
February 2010 | $21.09 | $21.66 | $20.48 | $21.39 | 1,074,643,300 |
January 2010 | $22.74 | $23.20 | $20.54 | $20.93 | 1,359,650,900 |
December 2009 | $21.93 | $23.40 | $21.73 | $22.64 | 920,605,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.