The closing price for Microsoft (MSFT) between 2008 and 2009 was $22.86, on December 31, 2009. It was down 11.2% in that time. The latest price is $472.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $23.24 | $23.25 | $22.86 | $22.86 | 31,929,700 |
December 30 2009 | $23.37 | $23.47 | $23.10 | $23.22 | 42,006,200 |
December 29 2009 | $23.52 | $23.63 | $23.43 | $23.55 | 29,716,200 |
December 28 2009 | $23.25 | $23.39 | $23.17 | $23.38 | 25,384,000 |
December 24 2009 | $23.16 | $23.25 | $23.07 | $23.25 | 11,083,900 |
December 23 2009 | $23.04 | $23.22 | $23.02 | $23.19 | 28,362,700 |
December 22 2009 | $22.95 | $23.20 | $22.91 | $23.12 | 36,321,000 |
December 21 2009 | $22.80 | $23.13 | $22.78 | $22.89 | 40,129,100 |
December 18 2009 | $22.38 | $22.84 | $22.35 | $22.77 | 94,118,000 |
December 17 2009 | $22.47 | $22.47 | $22.18 | $22.20 | 43,691,200 |
December 16 2009 | $22.56 | $22.81 | $22.53 | $22.58 | 55,737,800 |
December 15 2009 | $22.42 | $22.66 | $22.41 | $22.52 | 49,473,200 |
December 14 2009 | $22.44 | $22.62 | $22.43 | $22.59 | 34,651,200 |
December 11 2009 | $22.48 | $22.50 | $22.35 | $22.39 | 43,744,200 |
December 10 2009 | $22.29 | $22.47 | $22.25 | $22.41 | 45,940,200 |
December 09 2009 | $22.11 | $22.36 | $21.94 | $22.29 | 44,713,300 |
December 08 2009 | $22.14 | $22.31 | $22.04 | $22.18 | 37,402,200 |
December 07 2009 | $22.34 | $22.56 | $22.26 | $22.35 | 38,082,700 |
December 04 2009 | $22.54 | $22.78 | $22.38 | $22.49 | 58,810,700 |
December 03 2009 | $22.38 | $22.65 | $22.32 | $22.38 | 43,095,200 |
December 02 2009 | $22.43 | $22.50 | $22.24 | $22.34 | 36,308,600 |
December 01 2009 | $22.14 | $22.54 | $22.06 | $22.51 | 49,904,200 |
November 30 2009 | $21.87 | $22.09 | $21.75 | $22.06 | 44,172,000 |
November 27 2009 | $21.84 | $22.05 | $21.57 | $21.92 | 29,357,900 |
November 25 2009 | $22.36 | $22.40 | $22.19 | $22.35 | 32,033,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
