The closing price for Microsoft (MSFT) in 2008 was $14.15, on December 31, 2008. It was down 44.7% for the year. The latest price is $371.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $14.05 | $14.32 | $14.03 | $14.15 | 46,424,898 |
December 30 2008 | $13.84 | $14.19 | $13.83 | $14.08 | 43,228,887 |
December 29 2008 | $13.94 | $13.98 | $13.57 | $13.80 | 58,886,320 |
December 26 2008 | $13.97 | $14.07 | $13.89 | $13.92 | 23,104,609 |
December 24 2008 | $14.02 | $14.16 | $13.90 | $13.95 | 16,894,070 |
December 23 2008 | $14.03 | $14.24 | $13.84 | $14.03 | 47,535,832 |
December 22 2008 | $14.00 | $14.04 | $13.75 | $13.96 | 58,577,832 |
December 19 2008 | $14.13 | $14.41 | $13.91 | $13.92 | 115,432,000 |
December 18 2008 | $14.45 | $14.57 | $13.82 | $14.05 | 80,765,008 |
December 17 2008 | $14.42 | $14.59 | $14.19 | $14.31 | 79,062,234 |
December 16 2008 | $13.98 | $14.69 | $13.83 | $14.64 | 97,707,484 |
December 15 2008 | $14.08 | $14.15 | $13.75 | $13.86 | 59,936,441 |
December 12 2008 | $13.94 | $14.45 | $13.61 | $14.09 | 78,130,797 |
December 11 2008 | $14.64 | $14.64 | $14.05 | $14.16 | 83,624,211 |
December 10 2008 | $15.15 | $15.26 | $14.78 | $15.00 | 61,501,699 |
December 09 2008 | $15.01 | $15.47 | $14.89 | $14.99 | 80,499,594 |
December 08 2008 | $14.81 | $15.47 | $14.66 | $15.29 | 107,229,906 |
December 05 2008 | $13.76 | $14.54 | $13.44 | $14.46 | 91,998,320 |
December 04 2008 | $14.12 | $14.50 | $13.68 | $13.91 | 78,724,703 |
December 03 2008 | $13.57 | $14.48 | $13.54 | $14.46 | 80,970,406 |
December 02 2008 | $13.82 | $14.05 | $13.51 | $13.94 | 79,692,367 |
December 01 2008 | $14.47 | $14.52 | $13.54 | $13.55 | 79,873,766 |
November 28 2008 | $14.72 | $14.78 | $14.57 | $14.72 | 31,371,939 |
November 26 2008 | $14.36 | $15.05 | $14.36 | $14.91 | 79,682,258 |
November 25 2008 | $15.18 | $15.23 | $14.23 | $14.55 | 92,971,984 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
