The closing price for Microsoft (MSFT) in the 2000s was $22.64, on December 31, 2009. It was down 36.5% in that time. The latest price is $501.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $21.93 | $23.40 | $21.73 | $22.64 | 920,605,500 |
November 2009 | $20.48 | $22.39 | $20.27 | $21.84 | 1,018,256,700 |
October 2009 | $18.79 | $21.70 | $18.07 | $20.51 | 1,523,430,100 |
September 2009 | $18.01 | $19.41 | $17.57 | $19.02 | 1,038,979,700 |
August 2009 | $17.52 | $18.85 | $16.94 | $18.23 | 993,250,400 |
July 2009 | $17.69 | $18.91 | $16.18 | $17.30 | 1,517,459,800 |
June 2009 | $15.44 | $17.90 | $15.34 | $17.48 | 1,411,144,700 |
May 2009 | $14.75 | $15.40 | $13.89 | $15.36 | 1,101,122,400 |
April 2009 | $13.32 | $15.49 | $13.28 | $14.80 | 1,562,400,700 |
March 2009 | $11.66 | $13.80 | $10.87 | $13.42 | 1,625,752,800 |
February 2009 | $12.36 | $14.46 | $11.76 | $11.80 | 1,456,213,400 |
January 2009 | $14.17 | $15.24 | $12.16 | $12.41 | 1,564,043,400 |
December 2008 | $14.43 | $15.42 | $13.40 | $14.11 | 1,546,943,400 |
November 2008 | $16.20 | $17.06 | $12.70 | $14.67 | 1,794,911,800 |
October 2008 | $19.02 | $19.80 | $14.89 | $16.10 | 3,044,579,400 |
September 2008 | $19.95 | $20.01 | $16.94 | $19.24 | 1,927,538,700 |
August 2008 | $18.61 | $20.46 | $18.00 | $19.67 | 1,206,949,700 |
July 2008 | $19.58 | $20.04 | $17.86 | $18.47 | 1,637,501,300 |
June 2008 | $20.28 | $21.23 | $19.46 | $19.75 | 1,560,439,100 |
May 2008 | $20.39 | $21.92 | $20.07 | $20.33 | 1,405,170,200 |
April 2008 | $20.62 | $22.96 | $19.98 | $20.40 | 1,444,720,000 |
March 2008 | $19.49 | $21.17 | $19.22 | $20.30 | 1,452,390,200 |
February 2008 | $22.13 | $23.69 | $19.33 | $19.46 | 2,324,580,800 |
January 2008 | $25.50 | $25.62 | $22.12 | $23.23 | 1,950,301,600 |
December 2007 | $23.87 | $26.17 | $23.25 | $25.37 | 1,064,817,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.