The closing price for Microsoft (MSFT) in 2011 was $20.38, on December 30, 2011. It was down 5% for the year. The latest price is $520.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $20.41 | $20.51 | $20.34 | $20.38 | 27,395,700 |
December 29 2011 | $20.37 | $20.45 | $20.30 | $20.43 | 22,616,900 |
December 28 2011 | $20.50 | $20.53 | $20.23 | $20.27 | 29,822,500 |
December 27 2011 | $20.38 | $20.52 | $20.36 | $20.45 | 21,287,200 |
December 23 2011 | $20.34 | $20.45 | $20.20 | $20.44 | 23,205,800 |
December 22 2011 | $20.27 | $20.30 | $20.01 | $20.26 | 35,794,100 |
December 21 2011 | $20.42 | $20.56 | $19.97 | $20.23 | 64,132,500 |
December 20 2011 | $20.30 | $20.49 | $20.26 | $20.44 | 60,767,600 |
December 19 2011 | $20.43 | $20.51 | $19.99 | $20.05 | 52,258,300 |
December 16 2011 | $20.15 | $20.55 | $20.12 | $20.41 | 101,408,100 |
December 15 2011 | $20.19 | $20.32 | $20.05 | $20.07 | 46,213,900 |
December 14 2011 | $20.19 | $20.30 | $20.08 | $20.09 | 47,926,400 |
December 13 2011 | $20.22 | $20.49 | $20.14 | $20.23 | 54,581,100 |
December 12 2011 | $19.95 | $20.08 | $19.86 | $20.03 | 38,945,900 |
December 09 2011 | $20.04 | $20.31 | $20.02 | $20.18 | 53,788,500 |
December 08 2011 | $20.01 | $20.19 | $19.92 | $19.94 | 60,522,200 |
December 07 2011 | $20.16 | $20.23 | $19.90 | $20.10 | 62,667,000 |
December 06 2011 | $20.26 | $20.31 | $20.11 | $20.15 | 46,175,300 |
December 05 2011 | $20.24 | $20.26 | $20.02 | $20.18 | 56,818,400 |
December 02 2011 | $20.09 | $20.12 | $19.75 | $19.80 | 52,293,800 |
December 01 2011 | $20.07 | $20.12 | $19.79 | $19.85 | 48,545,400 |
November 30 2011 | $19.92 | $20.09 | $19.74 | $20.08 | 81,350,900 |
November 29 2011 | $19.49 | $19.66 | $19.43 | $19.50 | 40,917,100 |
November 28 2011 | $19.58 | $19.61 | $19.39 | $19.53 | 46,766,700 |
November 25 2011 | $19.14 | $19.37 | $19.08 | $19.08 | 26,164,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
