The closing price for Microsoft (MSFT) in 2009 was $22.90, on December 31, 2009. It was up 59.7% for the year. The latest price is $408.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $23.28 | $23.29 | $22.90 | $22.90 | 31,929,700 |
December 30 2009 | $23.41 | $23.51 | $23.15 | $23.27 | 42,006,200 |
December 29 2009 | $23.56 | $23.67 | $23.47 | $23.59 | 29,716,200 |
December 28 2009 | $23.30 | $23.43 | $23.21 | $23.42 | 25,384,000 |
December 24 2009 | $23.21 | $23.30 | $23.12 | $23.30 | 11,083,900 |
December 23 2009 | $23.08 | $23.26 | $23.06 | $23.24 | 28,362,700 |
December 22 2009 | $23.00 | $23.24 | $22.95 | $23.16 | 36,321,000 |
December 21 2009 | $22.84 | $23.18 | $22.82 | $22.94 | 40,129,100 |
December 18 2009 | $22.42 | $22.88 | $22.39 | $22.81 | 94,118,000 |
December 17 2009 | $22.51 | $22.51 | $22.22 | $22.24 | 43,691,200 |
December 16 2009 | $22.60 | $22.85 | $22.57 | $22.62 | 55,737,800 |
December 15 2009 | $22.46 | $22.70 | $22.45 | $22.56 | 49,473,200 |
December 14 2009 | $22.48 | $22.66 | $22.47 | $22.63 | 34,651,200 |
December 11 2009 | $22.52 | $22.54 | $22.39 | $22.43 | 43,744,200 |
December 10 2009 | $22.33 | $22.51 | $22.29 | $22.45 | 45,940,200 |
December 09 2009 | $22.15 | $22.40 | $21.98 | $22.33 | 44,713,300 |
December 08 2009 | $22.18 | $22.35 | $22.08 | $22.22 | 37,402,200 |
December 07 2009 | $22.38 | $22.60 | $22.30 | $22.39 | 38,082,700 |
December 04 2009 | $22.58 | $22.82 | $22.42 | $22.53 | 58,810,700 |
December 03 2009 | $22.42 | $22.69 | $22.36 | $22.42 | 43,095,200 |
December 02 2009 | $22.47 | $22.54 | $22.28 | $22.38 | 36,308,600 |
December 01 2009 | $22.18 | $22.58 | $22.10 | $22.55 | 49,904,200 |
November 30 2009 | $21.91 | $22.13 | $21.79 | $22.10 | 44,172,000 |
November 27 2009 | $21.88 | $22.09 | $21.60 | $21.96 | 29,357,900 |
November 25 2009 | $22.40 | $22.44 | $22.23 | $22.39 | 32,033,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
