The closing price for Microsoft (MSFT) in 2011 was $20.24, on December 30, 2011. It was down 5% for the year. The latest price is $379.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $20.28 | $20.37 | $20.21 | $20.24 | 27,395,700 |
December 29 2011 | $20.24 | $20.31 | $20.17 | $20.29 | 22,616,900 |
December 28 2011 | $20.36 | $20.39 | $20.09 | $20.14 | 29,822,500 |
December 27 2011 | $20.24 | $20.38 | $20.22 | $20.31 | 21,287,200 |
December 23 2011 | $20.21 | $20.31 | $20.07 | $20.30 | 23,205,800 |
December 22 2011 | $20.14 | $20.17 | $19.87 | $20.13 | 35,794,100 |
December 21 2011 | $20.28 | $20.42 | $19.84 | $20.09 | 64,132,500 |
December 20 2011 | $20.17 | $20.35 | $20.13 | $20.30 | 60,767,600 |
December 19 2011 | $20.29 | $20.37 | $19.85 | $19.91 | 52,258,300 |
December 16 2011 | $20.02 | $20.41 | $19.99 | $20.28 | 101,408,100 |
December 15 2011 | $20.06 | $20.18 | $19.92 | $19.93 | 46,213,900 |
December 14 2011 | $20.06 | $20.17 | $19.94 | $19.96 | 47,926,400 |
December 13 2011 | $20.08 | $20.35 | $20.00 | $20.09 | 54,581,100 |
December 12 2011 | $19.82 | $19.94 | $19.72 | $19.89 | 38,945,900 |
December 09 2011 | $19.90 | $20.17 | $19.89 | $20.04 | 53,788,500 |
December 08 2011 | $19.87 | $20.06 | $19.78 | $19.81 | 60,522,200 |
December 07 2011 | $20.02 | $20.09 | $19.76 | $19.96 | 62,667,000 |
December 06 2011 | $20.13 | $20.17 | $19.97 | $20.01 | 46,175,300 |
December 05 2011 | $20.10 | $20.12 | $19.89 | $20.04 | 56,818,400 |
December 02 2011 | $19.96 | $19.98 | $19.62 | $19.67 | 52,293,800 |
December 01 2011 | $19.93 | $19.99 | $19.65 | $19.71 | 48,545,400 |
November 30 2011 | $19.78 | $19.96 | $19.61 | $19.95 | 81,350,900 |
November 29 2011 | $19.36 | $19.53 | $19.30 | $19.37 | 40,917,100 |
November 28 2011 | $19.45 | $19.47 | $19.25 | $19.39 | 46,766,700 |
November 25 2011 | $19.01 | $19.24 | $18.95 | $18.95 | 26,164,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.