The closing price for Microsoft (MSFT) between 2002 and 2008 was $14.25, on December 31, 2008. It was down 30.3% in that time. The latest price is $460.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $14.57 | $15.57 | $13.54 | $14.25 | 1,546,943,400 |
November 2008 | $16.36 | $17.22 | $12.83 | $14.82 | 1,794,911,800 |
October 2008 | $19.20 | $20.00 | $15.03 | $16.26 | 3,044,579,400 |
September 2008 | $20.14 | $20.21 | $17.11 | $19.43 | 1,927,538,700 |
August 2008 | $18.79 | $20.66 | $18.18 | $19.87 | 1,206,949,700 |
July 2008 | $19.77 | $20.24 | $18.03 | $18.65 | 1,637,501,300 |
June 2008 | $20.48 | $21.44 | $19.66 | $19.95 | 1,560,439,100 |
May 2008 | $20.59 | $22.14 | $20.27 | $20.53 | 1,405,170,200 |
April 2008 | $20.83 | $23.19 | $20.18 | $20.60 | 1,444,720,000 |
March 2008 | $19.68 | $21.38 | $19.41 | $20.50 | 1,452,390,200 |
February 2008 | $22.35 | $23.93 | $19.52 | $19.65 | 2,324,580,800 |
January 2008 | $25.76 | $25.88 | $22.34 | $23.46 | 1,950,301,600 |
December 2007 | $24.11 | $26.42 | $23.48 | $25.62 | 1,064,817,100 |
November 2007 | $26.20 | $26.90 | $23.52 | $24.18 | 1,830,846,800 |
October 2007 | $21.13 | $26.54 | $21.01 | $26.40 | 1,772,076,700 |
September 2007 | $20.44 | $21.41 | $20.28 | $21.13 | 1,117,419,500 |
August 2007 | $20.69 | $21.51 | $19.73 | $20.61 | 1,228,579,500 |
July 2007 | $21.21 | $22.76 | $20.69 | $20.72 | 1,295,548,000 |
June 2007 | $22.01 | $22.09 | $20.76 | $21.06 | 1,181,412,800 |
May 2007 | $21.33 | $22.27 | $21.30 | $21.94 | 1,327,154,700 |
April 2007 | $19.87 | $21.90 | $19.64 | $21.33 | 958,964,900 |
March 2007 | $19.82 | $20.34 | $18.95 | $19.86 | 1,269,506,500 |
February 2007 | $21.90 | $21.97 | $19.80 | $20.07 | 1,290,850,900 |
January 2007 | $21.24 | $22.35 | $20.87 | $21.91 | 1,324,518,200 |
December 2006 | $20.75 | $21.48 | $20.45 | $21.20 | 1,137,160,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
