The closing price for Microsoft (MSFT) between 2007 and 2009 was $22.68, on December 31, 2009. It was up 7.7% in that time. The latest price is $416.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $23.07 | $23.44 | $22.68 | $22.68 | 129,036,100 |
Week of December 21 2009 | $22.62 | $23.07 | $22.60 | $23.07 | 115,896,700 |
Week of December 14 2009 | $22.26 | $22.66 | $22.00 | $22.59 | 277,671,400 |
Week of December 07 2009 | $22.16 | $22.38 | $21.77 | $22.21 | 209,882,600 |
Week of November 30 2009 | $21.69 | $22.60 | $21.58 | $22.31 | 232,290,700 |
Week of November 23 2009 | $22.21 | $22.33 | $21.39 | $21.74 | 140,565,500 |
Week of November 16 2009 | $21.94 | $22.43 | $21.76 | $22.04 | 283,824,400 |
Week of November 09 2009 | $21.20 | $22.07 | $21.14 | $21.95 | 281,482,500 |
Week of November 02 2009 | $20.52 | $21.29 | $20.31 | $21.13 | 268,212,300 |
Week of October 26 2009 | $20.84 | $21.50 | $20.49 | $20.54 | 405,975,200 |
Week of October 19 2009 | $19.63 | $21.74 | $19.22 | $20.76 | 507,781,600 |
Week of October 12 2009 | $19.01 | $19.79 | $18.91 | $19.63 | 234,381,300 |
Week of October 05 2009 | $18.51 | $19.19 | $18.17 | $18.93 | 248,114,200 |
Week of September 28 2009 | $18.97 | $19.38 | $18.10 | $18.49 | 274,119,500 |
Week of September 21 2009 | $18.60 | $19.45 | $18.60 | $18.93 | 257,317,100 |
Week of September 14 2009 | $18.26 | $18.88 | $18.26 | $18.71 | 248,024,500 |
Week of September 07 2009 | $18.24 | $18.65 | $18.08 | $18.42 | 204,196,900 |
Week of August 31 2009 | $18.20 | $18.41 | $17.60 | $18.24 | 232,092,300 |
Week of August 24 2009 | $18.08 | $18.89 | $17.99 | $18.28 | 240,543,800 |
Week of August 17 2009 | $17.18 | $18.09 | $17.11 | $18.08 | 231,691,900 |
Week of August 10 2009 | $17.28 | $17.61 | $16.97 | $17.45 | 216,134,700 |
Week of August 03 2009 | $17.55 | $17.87 | $17.14 | $17.36 | 255,287,200 |
Week of July 27 2009 | $17.27 | $18.00 | $16.87 | $17.33 | 346,943,500 |
Week of July 20 2009 | $18.01 | $18.95 | $16.80 | $17.28 | 487,215,100 |
Week of July 13 2009 | $16.52 | $18.01 | $16.31 | $17.90 | 297,686,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.