The closing price for Microsoft (MSFT) in 2008 was $14.27, on December 31, 2008. It was down 44.7% for the year. The latest price is $408.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $14.18 | $14.45 | $14.15 | $14.27 | 46,419,000 |
December 30 2008 | $13.96 | $14.31 | $13.95 | $14.20 | 43,224,100 |
December 29 2008 | $14.06 | $14.11 | $13.69 | $13.92 | 58,512,800 |
December 26 2008 | $14.10 | $14.19 | $14.02 | $14.05 | 23,101,000 |
December 24 2008 | $14.14 | $14.28 | $14.02 | $14.08 | 16,880,400 |
December 23 2008 | $14.16 | $14.37 | $13.96 | $14.16 | 47,511,400 |
December 22 2008 | $14.13 | $14.16 | $13.87 | $14.08 | 58,575,400 |
December 19 2008 | $14.26 | $14.54 | $14.03 | $14.04 | 113,530,400 |
December 18 2008 | $14.58 | $14.70 | $13.94 | $14.17 | 80,759,200 |
December 17 2008 | $14.55 | $14.72 | $14.32 | $14.44 | 78,922,700 |
December 16 2008 | $14.11 | $14.82 | $13.95 | $14.77 | 97,688,700 |
December 15 2008 | $14.20 | $14.27 | $13.87 | $13.98 | 59,925,900 |
December 12 2008 | $14.06 | $14.57 | $13.73 | $14.22 | 78,112,600 |
December 11 2008 | $14.77 | $14.77 | $14.18 | $14.28 | 83,564,300 |
December 10 2008 | $15.29 | $15.39 | $14.91 | $15.13 | 61,499,000 |
December 09 2008 | $15.14 | $15.60 | $15.02 | $15.13 | 80,484,900 |
December 08 2008 | $14.94 | $15.60 | $14.79 | $15.43 | 107,225,000 |
December 05 2008 | $13.88 | $14.67 | $13.56 | $14.59 | 91,996,200 |
December 04 2008 | $14.24 | $14.63 | $13.80 | $14.03 | 78,719,200 |
December 03 2008 | $13.69 | $14.61 | $13.66 | $14.59 | 80,961,500 |
December 02 2008 | $13.94 | $14.18 | $13.63 | $14.06 | 79,689,800 |
December 01 2008 | $14.60 | $14.65 | $13.66 | $13.66 | 79,639,900 |
November 28 2008 | $14.85 | $14.91 | $14.70 | $14.85 | 28,650,800 |
November 26 2008 | $14.49 | $15.18 | $14.49 | $15.04 | 79,678,300 |
November 25 2008 | $15.32 | $15.37 | $14.35 | $14.68 | 92,948,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
