The closing price for Microsoft (MSFT) in 2009 was $22.95, on December 31, 2009. It was up 59.7% for the year. The latest price is $454.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $23.33 | $23.33 | $22.95 | $22.95 | 31,929,700 |
December 30 2009 | $23.46 | $23.56 | $23.19 | $23.31 | 42,006,200 |
December 29 2009 | $23.61 | $23.72 | $23.52 | $23.64 | 29,716,200 |
December 28 2009 | $23.34 | $23.48 | $23.26 | $23.47 | 25,384,000 |
December 24 2009 | $23.25 | $23.34 | $23.16 | $23.34 | 11,083,900 |
December 23 2009 | $23.12 | $23.30 | $23.11 | $23.28 | 28,362,700 |
December 22 2009 | $23.04 | $23.29 | $23.00 | $23.21 | 36,321,000 |
December 21 2009 | $22.89 | $23.22 | $22.87 | $22.98 | 40,129,100 |
December 18 2009 | $22.47 | $22.93 | $22.44 | $22.86 | 94,118,000 |
December 17 2009 | $22.55 | $22.56 | $22.27 | $22.29 | 43,691,200 |
December 16 2009 | $22.64 | $22.90 | $22.62 | $22.66 | 55,737,800 |
December 15 2009 | $22.51 | $22.75 | $22.50 | $22.60 | 49,473,200 |
December 14 2009 | $22.52 | $22.71 | $22.51 | $22.67 | 34,651,200 |
December 11 2009 | $22.57 | $22.59 | $22.43 | $22.48 | 43,744,200 |
December 10 2009 | $22.37 | $22.56 | $22.33 | $22.49 | 45,940,200 |
December 09 2009 | $22.19 | $22.45 | $22.02 | $22.37 | 44,713,300 |
December 08 2009 | $22.23 | $22.39 | $22.12 | $22.27 | 37,402,200 |
December 07 2009 | $22.42 | $22.65 | $22.35 | $22.43 | 38,082,700 |
December 04 2009 | $22.63 | $22.87 | $22.46 | $22.57 | 58,810,700 |
December 03 2009 | $22.47 | $22.74 | $22.41 | $22.46 | 43,095,200 |
December 02 2009 | $22.51 | $22.58 | $22.33 | $22.42 | 36,308,600 |
December 01 2009 | $22.23 | $22.63 | $22.15 | $22.60 | 49,904,200 |
November 30 2009 | $21.95 | $22.18 | $21.84 | $22.15 | 44,172,000 |
November 27 2009 | $21.92 | $22.13 | $21.65 | $22.00 | 29,357,900 |
November 25 2009 | $22.45 | $22.48 | $22.27 | $22.43 | 32,033,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
