The closing price for Microsoft (MSFT) in 2009 was $22.80, on December 31, 2009. It was up 59.7% for the year. The latest price is $517.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $23.17 | $23.18 | $22.80 | $22.80 | 31,929,700 |
December 30 2009 | $23.30 | $23.40 | $23.04 | $23.16 | 42,006,200 |
December 29 2009 | $23.45 | $23.56 | $23.36 | $23.48 | 29,716,200 |
December 28 2009 | $23.19 | $23.32 | $23.11 | $23.32 | 25,384,000 |
December 24 2009 | $23.10 | $23.19 | $23.01 | $23.19 | 11,083,900 |
December 23 2009 | $22.97 | $23.15 | $22.96 | $23.13 | 28,362,700 |
December 22 2009 | $22.89 | $23.14 | $22.84 | $23.05 | 36,321,000 |
December 21 2009 | $22.74 | $23.07 | $22.72 | $22.83 | 40,129,100 |
December 18 2009 | $22.32 | $22.78 | $22.29 | $22.71 | 94,118,000 |
December 17 2009 | $22.40 | $22.41 | $22.12 | $22.14 | 43,691,200 |
December 16 2009 | $22.49 | $22.75 | $22.47 | $22.51 | 55,737,800 |
December 15 2009 | $22.36 | $22.60 | $22.35 | $22.46 | 49,473,200 |
December 14 2009 | $22.37 | $22.56 | $22.37 | $22.52 | 34,651,200 |
December 11 2009 | $22.42 | $22.44 | $22.28 | $22.33 | 43,744,200 |
December 10 2009 | $22.22 | $22.41 | $22.19 | $22.34 | 45,940,200 |
December 09 2009 | $22.04 | $22.30 | $21.88 | $22.22 | 44,713,300 |
December 08 2009 | $22.08 | $22.25 | $21.98 | $22.12 | 37,402,200 |
December 07 2009 | $22.28 | $22.50 | $22.20 | $22.28 | 38,082,700 |
December 04 2009 | $22.48 | $22.72 | $22.31 | $22.43 | 58,810,700 |
December 03 2009 | $22.32 | $22.59 | $22.26 | $22.31 | 43,095,200 |
December 02 2009 | $22.37 | $22.43 | $22.18 | $22.28 | 36,308,600 |
December 01 2009 | $22.08 | $22.48 | $22.00 | $22.45 | 49,904,200 |
November 30 2009 | $21.80 | $22.03 | $21.69 | $22.00 | 44,172,000 |
November 27 2009 | $21.77 | $21.98 | $21.51 | $21.86 | 29,357,900 |
November 25 2009 | $22.30 | $22.34 | $22.13 | $22.28 | 32,033,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
