The closing price for Microsoft (MSFT) between 2007 and 2010 was $21.31, on December 31, 2010. It was up 0.6% in that time. The latest price is $506.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2010 | $21.47 | $21.53 | $21.10 | $21.31 | 109,735,600 |
Week of December 20 2010 | $21.34 | $21.69 | $21.14 | $21.61 | 158,118,800 |
Week of December 13 2010 | $20.82 | $21.45 | $20.75 | $21.30 | 326,785,300 |
Week of December 06 2010 | $20.56 | $20.92 | $20.43 | $20.88 | 220,565,600 |
Week of November 29 2010 | $19.23 | $20.66 | $19.04 | $20.63 | 350,390,400 |
Week of November 22 2010 | $19.59 | $19.65 | $19.16 | $19.28 | 201,275,400 |
Week of November 15 2010 | $19.98 | $20.11 | $19.51 | $19.62 | 287,370,700 |
Week of November 08 2010 | $20.25 | $21.91 | $19.81 | $19.94 | 309,522,000 |
Week of November 01 2010 | $20.40 | $20.86 | $20.13 | $20.38 | 431,122,500 |
Week of October 25 2010 | $19.16 | $20.64 | $19.02 | $20.24 | 379,945,600 |
Week of October 18 2010 | $19.42 | $19.69 | $18.94 | $19.26 | 246,635,300 |
Week of October 11 2010 | $18.78 | $19.39 | $18.54 | $19.38 | 273,969,700 |
Week of October 04 2010 | $18.18 | $18.78 | $18.05 | $18.65 | 318,209,900 |
Week of September 27 2010 | $18.86 | $18.97 | $18.44 | $18.50 | 267,898,400 |
Week of September 20 2010 | $19.19 | $19.37 | $18.49 | $18.81 | 294,964,400 |
Week of September 13 2010 | $18.37 | $19.38 | $18.28 | $19.14 | 372,932,600 |
Week of September 06 2010 | $18.29 | $18.44 | $18.02 | $18.10 | 221,754,300 |
Week of August 30 2010 | $18.02 | $18.56 | $17.70 | $18.43 | 289,789,800 |
Week of August 23 2010 | $18.55 | $18.70 | $17.84 | $18.16 | 275,615,000 |
Week of August 16 2010 | $18.39 | $18.94 | $18.34 | $18.39 | 244,265,900 |
Week of August 09 2010 | $19.29 | $19.42 | $18.30 | $18.42 | 336,605,100 |
Week of August 02 2010 | $19.62 | $19.91 | $18.89 | $19.29 | 311,358,400 |
Week of July 26 2010 | $19.52 | $19.94 | $19.14 | $19.48 | 350,607,800 |
Week of July 19 2010 | $18.84 | $19.64 | $18.65 | $19.48 | 338,546,300 |
Week of July 12 2010 | $18.44 | $19.36 | $18.43 | $18.79 | 306,590,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
