The closing price for Microsoft (MSFT) in 2010 was $21.22, on December 31, 2010. It was down 7% for the year. The latest price is $370.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $21.14 | $21.23 | $21.01 | $21.22 | 24,791,330 |
December 30 2010 | $21.23 | $21.29 | $21.12 | $21.18 | 20,790,439 |
December 29 2010 | $21.25 | $21.38 | $21.20 | $21.27 | 19,505,939 |
December 28 2010 | $21.27 | $21.42 | $21.26 | $21.30 | 23,049,221 |
December 27 2010 | $21.38 | $21.44 | $21.20 | $21.34 | 21,654,881 |
December 23 2010 | $21.27 | $21.54 | $21.26 | $21.52 | 24,913,721 |
December 22 2010 | $21.30 | $21.60 | $21.28 | $21.43 | 42,255,762 |
December 21 2010 | $21.18 | $21.40 | $21.11 | $21.34 | 38,153,000 |
December 20 2010 | $21.25 | $21.28 | $21.05 | $21.15 | 52,810,910 |
December 17 2010 | $21.23 | $21.36 | $21.10 | $21.22 | 87,456,438 |
December 16 2010 | $21.11 | $21.28 | $21.03 | $21.28 | 57,680,102 |
December 15 2010 | $20.93 | $21.28 | $20.93 | $21.18 | 69,634,203 |
December 14 2010 | $20.77 | $21.10 | $20.73 | $21.00 | 64,095,008 |
December 13 2010 | $20.74 | $20.87 | $20.66 | $20.72 | 47,943,859 |
December 10 2010 | $20.68 | $20.84 | $20.61 | $20.79 | 37,629,008 |
December 09 2010 | $20.74 | $20.79 | $20.54 | $20.59 | 47,148,281 |
December 08 2010 | $20.40 | $20.71 | $20.38 | $20.71 | 41,666,719 |
December 07 2010 | $20.59 | $20.63 | $20.42 | $20.43 | 57,860,449 |
December 06 2010 | $20.48 | $20.52 | $20.35 | $20.41 | 36,273,879 |
December 03 2010 | $20.39 | $20.58 | $20.36 | $20.55 | 52,621,910 |
December 02 2010 | $19.95 | $20.52 | $19.92 | $20.45 | 91,798,688 |
December 01 2010 | $19.44 | $19.96 | $19.44 | $19.80 | 74,123,484 |
November 30 2010 | $19.05 | $19.37 | $19.01 | $19.21 | 75,282,086 |
November 29 2010 | $19.15 | $19.33 | $18.96 | $19.25 | 56,608,152 |
November 26 2010 | $19.17 | $19.32 | $19.14 | $19.27 | 21,356,529 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
