The closing price for Microsoft (MSFT) between 2007 and 2009 was $22.80, on December 31, 2009. It was up 7.7% in that time. The latest price is $507.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $23.19 | $23.56 | $22.80 | $22.80 | 129,036,100 |
Week of December 21 2009 | $22.74 | $23.19 | $22.72 | $23.19 | 115,896,700 |
Week of December 14 2009 | $22.37 | $22.78 | $22.12 | $22.71 | 277,671,400 |
Week of December 07 2009 | $22.28 | $22.50 | $21.88 | $22.33 | 209,882,600 |
Week of November 30 2009 | $21.80 | $22.72 | $21.69 | $22.43 | 232,290,700 |
Week of November 23 2009 | $22.32 | $22.45 | $21.51 | $21.86 | 140,565,500 |
Week of November 16 2009 | $22.05 | $22.54 | $21.87 | $22.16 | 283,824,400 |
Week of November 09 2009 | $21.31 | $22.19 | $21.25 | $22.07 | 281,482,500 |
Week of November 02 2009 | $20.63 | $21.40 | $20.41 | $21.24 | 268,212,300 |
Week of October 26 2009 | $20.95 | $21.61 | $20.60 | $20.65 | 405,975,200 |
Week of October 19 2009 | $19.73 | $21.86 | $19.32 | $20.87 | 507,781,600 |
Week of October 12 2009 | $19.11 | $19.89 | $19.01 | $19.73 | 234,381,300 |
Week of October 05 2009 | $18.60 | $19.29 | $18.26 | $19.03 | 248,114,200 |
Week of September 28 2009 | $19.06 | $19.48 | $18.19 | $18.59 | 274,119,500 |
Week of September 21 2009 | $18.70 | $19.55 | $18.69 | $19.03 | 257,317,100 |
Week of September 14 2009 | $18.36 | $18.98 | $18.35 | $18.81 | 248,024,500 |
Week of September 07 2009 | $18.33 | $18.74 | $18.18 | $18.51 | 204,196,900 |
Week of August 31 2009 | $18.30 | $18.51 | $17.69 | $18.33 | 232,092,300 |
Week of August 24 2009 | $18.18 | $18.98 | $18.08 | $18.38 | 240,543,800 |
Week of August 17 2009 | $17.27 | $18.19 | $17.20 | $18.18 | 231,691,900 |
Week of August 10 2009 | $17.37 | $17.70 | $17.05 | $17.54 | 216,134,700 |
Week of August 03 2009 | $17.64 | $17.96 | $17.23 | $17.45 | 255,287,200 |
Week of July 27 2009 | $17.36 | $18.09 | $16.96 | $17.42 | 346,943,500 |
Week of July 20 2009 | $18.10 | $19.05 | $16.89 | $17.37 | 487,215,100 |
Week of July 13 2009 | $16.60 | $18.11 | $16.40 | $17.99 | 297,686,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
