The closing price for Microsoft (MSFT) between 2008 and 2010 was $21.41, on December 31, 2010. It was down 17% in that time. The latest price is $387.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2010 | $21.57 | $21.63 | $21.20 | $21.41 | 109,735,600 |
Week of December 20 2010 | $21.44 | $21.79 | $21.23 | $21.71 | 158,118,800 |
Week of December 13 2010 | $20.92 | $21.55 | $20.84 | $21.40 | 326,785,300 |
Week of December 06 2010 | $20.66 | $21.02 | $20.53 | $20.97 | 220,565,600 |
Week of November 29 2010 | $19.32 | $20.76 | $19.12 | $20.73 | 350,390,400 |
Week of November 22 2010 | $19.68 | $19.75 | $19.25 | $19.37 | 201,275,400 |
Week of November 15 2010 | $20.08 | $20.20 | $19.60 | $19.71 | 287,370,700 |
Week of November 08 2010 | $20.34 | $22.01 | $19.90 | $20.03 | 309,522,000 |
Week of November 01 2010 | $20.49 | $20.96 | $20.23 | $20.47 | 431,122,500 |
Week of October 25 2010 | $19.24 | $20.74 | $19.11 | $20.33 | 379,945,600 |
Week of October 18 2010 | $19.51 | $19.79 | $19.02 | $19.35 | 246,635,300 |
Week of October 11 2010 | $18.86 | $19.48 | $18.63 | $19.47 | 273,969,700 |
Week of October 04 2010 | $18.27 | $18.87 | $18.13 | $18.73 | 318,209,900 |
Week of September 27 2010 | $18.95 | $19.05 | $18.53 | $18.59 | 267,898,400 |
Week of September 20 2010 | $19.27 | $19.46 | $18.57 | $18.89 | 294,964,400 |
Week of September 13 2010 | $18.45 | $19.47 | $18.37 | $19.23 | 372,932,600 |
Week of September 06 2010 | $18.37 | $18.53 | $18.10 | $18.18 | 221,754,300 |
Week of August 30 2010 | $18.10 | $18.64 | $17.78 | $18.52 | 289,789,800 |
Week of August 23 2010 | $18.63 | $18.79 | $17.93 | $18.25 | 275,615,000 |
Week of August 16 2010 | $18.47 | $19.03 | $18.43 | $18.47 | 244,265,900 |
Week of August 09 2010 | $19.38 | $19.51 | $18.38 | $18.50 | 336,605,100 |
Week of August 02 2010 | $19.71 | $20.01 | $18.98 | $19.38 | 311,358,400 |
Week of July 26 2010 | $19.61 | $20.03 | $19.23 | $19.57 | 350,607,800 |
Week of July 19 2010 | $18.93 | $19.73 | $18.73 | $19.57 | 338,546,300 |
Week of July 12 2010 | $18.53 | $19.45 | $18.52 | $18.88 | 306,590,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
