The closing price for Microsoft (MSFT) between 2007 and 2009 was $22.86, on December 31, 2009. It was up 7.7% in that time. The latest price is $458.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $23.25 | $23.63 | $22.86 | $22.86 | 129,036,100 |
Week of December 21 2009 | $22.80 | $23.25 | $22.78 | $23.25 | 115,896,700 |
Week of December 14 2009 | $22.44 | $22.84 | $22.18 | $22.77 | 277,671,400 |
Week of December 07 2009 | $22.34 | $22.56 | $21.94 | $22.39 | 209,882,600 |
Week of November 30 2009 | $21.87 | $22.78 | $21.75 | $22.49 | 232,290,700 |
Week of November 23 2009 | $22.38 | $22.51 | $21.57 | $21.92 | 140,565,500 |
Week of November 16 2009 | $22.11 | $22.61 | $21.93 | $22.22 | 283,824,400 |
Week of November 09 2009 | $21.37 | $22.25 | $21.31 | $22.13 | 281,482,500 |
Week of November 02 2009 | $20.69 | $21.46 | $20.47 | $21.30 | 268,212,300 |
Week of October 26 2009 | $21.01 | $21.67 | $20.66 | $20.71 | 405,975,200 |
Week of October 19 2009 | $19.78 | $21.92 | $19.37 | $20.93 | 507,781,600 |
Week of October 12 2009 | $19.16 | $19.95 | $19.06 | $19.79 | 234,381,300 |
Week of October 05 2009 | $18.65 | $19.34 | $18.31 | $19.08 | 248,114,200 |
Week of September 28 2009 | $19.12 | $19.54 | $18.24 | $18.64 | 274,119,500 |
Week of September 21 2009 | $18.75 | $19.60 | $18.74 | $19.08 | 257,317,100 |
Week of September 14 2009 | $18.41 | $19.03 | $18.40 | $18.86 | 248,024,500 |
Week of September 07 2009 | $18.39 | $18.80 | $18.23 | $18.57 | 204,196,900 |
Week of August 31 2009 | $18.35 | $18.56 | $17.74 | $18.39 | 232,092,300 |
Week of August 24 2009 | $18.23 | $19.04 | $18.13 | $18.43 | 240,543,800 |
Week of August 17 2009 | $17.32 | $18.24 | $17.25 | $18.23 | 231,691,900 |
Week of August 10 2009 | $17.42 | $17.75 | $17.10 | $17.59 | 216,134,700 |
Week of August 03 2009 | $17.69 | $18.01 | $17.28 | $17.50 | 255,287,200 |
Week of July 27 2009 | $17.41 | $18.14 | $17.01 | $17.47 | 346,943,500 |
Week of July 20 2009 | $18.15 | $19.10 | $16.94 | $17.41 | 487,215,100 |
Week of July 13 2009 | $16.65 | $18.16 | $16.44 | $18.04 | 297,686,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
