The closing price for Microsoft (MSFT) between 2002 and 2008 was $14.21, on December 31, 2008. It was down 30.3% in that time. The latest price is $505.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $14.53 | $15.53 | $13.50 | $14.21 | 1,546,943,400 |
November 2008 | $16.32 | $17.18 | $12.79 | $14.78 | 1,794,911,800 |
October 2008 | $19.15 | $19.94 | $14.99 | $16.21 | 3,044,579,400 |
September 2008 | $20.09 | $20.15 | $17.06 | $19.38 | 1,927,538,700 |
August 2008 | $18.74 | $20.61 | $18.13 | $19.81 | 1,206,949,700 |
July 2008 | $19.72 | $20.18 | $17.98 | $18.60 | 1,637,501,300 |
June 2008 | $20.42 | $21.38 | $19.60 | $19.89 | 1,560,439,100 |
May 2008 | $20.53 | $22.08 | $20.21 | $20.48 | 1,405,170,200 |
April 2008 | $20.77 | $23.13 | $20.12 | $20.55 | 1,444,720,000 |
March 2008 | $19.62 | $21.32 | $19.36 | $20.45 | 1,452,390,200 |
February 2008 | $22.29 | $23.86 | $19.47 | $19.60 | 2,324,580,800 |
January 2008 | $25.68 | $25.81 | $22.27 | $23.39 | 1,950,301,600 |
December 2007 | $24.04 | $26.35 | $23.42 | $25.55 | 1,064,817,100 |
November 2007 | $26.13 | $26.82 | $23.45 | $24.11 | 1,830,846,800 |
October 2007 | $21.07 | $26.47 | $20.95 | $26.33 | 1,772,076,700 |
September 2007 | $20.39 | $21.35 | $20.22 | $21.07 | 1,117,419,500 |
August 2007 | $20.64 | $21.45 | $19.68 | $20.55 | 1,228,579,500 |
July 2007 | $21.15 | $22.69 | $20.64 | $20.66 | 1,295,548,000 |
June 2007 | $21.95 | $22.03 | $20.70 | $21.01 | 1,181,412,800 |
May 2007 | $21.27 | $22.21 | $21.24 | $21.88 | 1,327,154,700 |
April 2007 | $19.82 | $21.84 | $19.58 | $21.27 | 958,964,900 |
March 2007 | $19.77 | $20.28 | $18.90 | $19.80 | 1,269,506,500 |
February 2007 | $21.84 | $21.91 | $19.74 | $20.01 | 1,290,850,900 |
January 2007 | $21.18 | $22.29 | $20.82 | $21.85 | 1,324,518,200 |
December 2006 | $20.70 | $21.42 | $20.39 | $21.14 | 1,137,160,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
