The closing price for Microsoft (MSFT) between 2000 and 2010 was $21.31, on December 31, 2010. It was down 40.6% in that time. The latest price is $506.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $19.52 | $21.69 | $19.52 | $21.31 | 1,033,710,000 |
November 2010 | $20.40 | $21.91 | $19.04 | $19.29 | 1,361,176,300 |
October 2010 | $18.80 | $20.64 | $18.05 | $20.24 | 1,281,432,800 |
September 2010 | $17.96 | $19.38 | $17.86 | $18.59 | 1,273,139,500 |
August 2010 | $19.62 | $19.91 | $17.70 | $17.81 | 1,279,372,100 |
July 2010 | $17.43 | $19.94 | $17.16 | $19.48 | 1,408,590,600 |
June 2010 | $19.27 | $20.33 | $17.32 | $17.37 | 1,671,811,600 |
May 2010 | $23.05 | $23.34 | $18.54 | $19.48 | 1,720,130,200 |
April 2010 | $22.06 | $23.73 | $21.51 | $22.95 | 1,319,029,500 |
March 2010 | $21.62 | $22.97 | $21.22 | $22.01 | 1,110,237,200 |
February 2010 | $21.24 | $21.82 | $20.62 | $21.55 | 1,074,643,300 |
January 2010 | $22.90 | $23.37 | $20.69 | $21.08 | 1,359,650,900 |
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 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
