The closing price for Microsoft (MSFT) in May 2009 was $15.44, on May 29, 2009. It was up 4.1% for the month. The latest price is $478.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $15.20 | $15.48 | $15.01 | $15.44 | 46,139,527 |
May 28 2009 | $15.02 | $15.25 | $14.82 | $15.12 | 45,484,762 |
May 27 2009 | $14.97 | $15.23 | $14.84 | $14.88 | 42,898,441 |
May 26 2009 | $14.44 | $15.12 | $14.38 | $15.03 | 44,996,738 |
May 22 2009 | $14.73 | $14.91 | $14.39 | $14.60 | 37,325,793 |
May 21 2009 | $14.89 | $14.95 | $14.42 | $14.65 | 58,241,500 |
May 20 2009 | $15.09 | $15.29 | $14.95 | $15.06 | 47,452,301 |
May 19 2009 | $15.16 | $15.33 | $14.97 | $15.01 | 51,368,246 |
May 18 2009 | $14.95 | $15.13 | $14.87 | $15.13 | 46,077,727 |
May 15 2009 | $14.79 | $15.06 | $14.67 | $14.85 | 61,289,840 |
May 14 2009 | $14.57 | $14.86 | $14.54 | $14.73 | 54,544,879 |
May 13 2009 | $14.63 | $14.69 | $14.45 | $14.51 | 49,288,230 |
May 12 2009 | $14.33 | $14.73 | $14.30 | $14.61 | 71,966,789 |
May 11 2009 | $14.10 | $14.49 | $13.96 | $14.19 | 63,769,340 |
May 08 2009 | $14.29 | $14.43 | $14.06 | $14.26 | 67,604,250 |
May 07 2009 | $14.66 | $14.68 | $14.06 | $14.19 | 68,727,148 |
May 06 2009 | $14.73 | $14.74 | $14.40 | $14.54 | 59,639,020 |
May 05 2009 | $14.79 | $14.87 | $14.43 | $14.54 | 67,242,977 |
May 04 2009 | $14.96 | $14.98 | $14.68 | $14.83 | 54,313,367 |
May 01 2009 | $14.83 | $14.95 | $14.59 | $14.87 | 63,224,473 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
