The closing price for Microsoft (MSFT) in 2009 was $22.64, on December 31, 2009. It was up 59.7% for the year. The latest price is $522.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $23.01 | $23.02 | $22.64 | $22.64 | 31,929,700 |
December 30 2009 | $23.14 | $23.24 | $22.88 | $23.00 | 42,006,200 |
December 29 2009 | $23.29 | $23.40 | $23.20 | $23.32 | 29,716,200 |
December 28 2009 | $23.03 | $23.16 | $22.94 | $23.15 | 25,384,000 |
December 24 2009 | $22.94 | $23.03 | $22.85 | $23.03 | 11,083,900 |
December 23 2009 | $22.81 | $22.99 | $22.80 | $22.97 | 28,362,700 |
December 22 2009 | $22.73 | $22.97 | $22.68 | $22.89 | 36,321,000 |
December 21 2009 | $22.58 | $22.91 | $22.56 | $22.67 | 40,129,100 |
December 18 2009 | $22.16 | $22.62 | $22.13 | $22.55 | 94,118,000 |
December 17 2009 | $22.25 | $22.25 | $21.96 | $21.99 | 43,691,200 |
December 16 2009 | $22.33 | $22.59 | $22.31 | $22.36 | 55,737,800 |
December 15 2009 | $22.20 | $22.44 | $22.19 | $22.30 | 49,473,200 |
December 14 2009 | $22.22 | $22.40 | $22.21 | $22.36 | 34,651,200 |
December 11 2009 | $22.26 | $22.28 | $22.13 | $22.17 | 43,744,200 |
December 10 2009 | $22.07 | $22.25 | $22.03 | $22.19 | 45,940,200 |
December 09 2009 | $21.89 | $22.14 | $21.73 | $22.07 | 44,713,300 |
December 08 2009 | $21.93 | $22.09 | $21.82 | $21.96 | 37,402,200 |
December 07 2009 | $22.12 | $22.34 | $22.04 | $22.13 | 38,082,700 |
December 04 2009 | $22.32 | $22.56 | $22.16 | $22.27 | 58,810,700 |
December 03 2009 | $22.16 | $22.43 | $22.10 | $22.16 | 43,095,200 |
December 02 2009 | $22.21 | $22.28 | $22.02 | $22.12 | 36,308,600 |
December 01 2009 | $21.93 | $22.32 | $21.84 | $22.29 | 49,904,200 |
November 30 2009 | $21.65 | $21.87 | $21.54 | $21.84 | 44,172,000 |
November 27 2009 | $21.62 | $21.83 | $21.35 | $21.70 | 29,357,900 |
November 25 2009 | $22.14 | $22.18 | $21.97 | $22.13 | 32,033,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.