The closing price for Microsoft (MSFT) between 2000 and 2012 was $21.41, on December 31, 2012. It was down 40% in that time. The latest price is $371.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2012 | $21.47 | $22.23 | $21.05 | $21.41 | 947,310,900 |
November 2012 | $22.94 | $24.02 | $21.12 | $21.34 | 1,310,516,100 |
October 2012 | $23.71 | $24.06 | $22.08 | $22.70 | 1,105,402,300 |
September 2012 | $24.22 | $25.14 | $23.65 | $23.67 | 893,107,700 |
August 2012 | $23.38 | $24.62 | $22.89 | $24.51 | 671,748,400 |
July 2012 | $24.19 | $24.53 | $22.55 | $23.28 | 846,604,100 |
June 2012 | $22.72 | $24.60 | $22.38 | $24.17 | 973,131,400 |
May 2012 | $25.16 | $25.39 | $22.63 | $23.06 | 1,014,372,600 |
April 2012 | $25.29 | $25.82 | $23.73 | $25.13 | 940,739,700 |
March 2012 | $25.06 | $25.86 | $24.72 | $25.32 | 942,366,500 |
February 2012 | $23.23 | $25.12 | $23.17 | $24.91 | 984,332,300 |
January 2012 | $20.70 | $23.36 | $20.58 | $23.03 | 1,354,858,100 |
December 2011 | $19.93 | $20.42 | $19.62 | $20.24 | 1,007,166,600 |
November 2011 | $20.27 | $21.05 | $18.95 | $19.95 | 1,046,207,400 |
October 2011 | $19.13 | $21.29 | $18.78 | $20.61 | 1,218,142,500 |
September 2011 | $20.48 | $21.29 | $19.04 | $19.27 | 1,279,920,200 |
August 2011 | $21.16 | $21.30 | $18.41 | $20.59 | 1,719,339,500 |
July 2011 | $19.94 | $21.65 | $19.87 | $21.07 | 1,259,328,200 |
June 2011 | $19.22 | $20.00 | $18.19 | $20.00 | 1,297,757,600 |
May 2011 | $19.82 | $20.06 | $18.48 | $19.24 | 1,364,062,800 |
April 2011 | $19.51 | $20.53 | $18.89 | $19.81 | 1,313,844,800 |
March 2011 | $20.33 | $20.46 | $18.86 | $19.40 | 1,310,885,200 |
February 2011 | $21.12 | $21.53 | $20.20 | $20.31 | 1,114,368,500 |
January 2011 | $21.31 | $22.38 | $20.83 | $21.07 | 1,361,258,700 |
December 2010 | $19.42 | $21.57 | $19.42 | $21.20 | 1,033,710,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.