The closing price for Microsoft (MSFT) in February 2009 was $11.96, on February 27, 2009. It was down 4.5% for the month. The latest price is $436.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2009 | $12.07 | $12.24 | $11.93 | $11.96 | 93,428,000 |
February 26 2009 | $12.63 | $12.65 | $12.16 | $12.16 | 83,219,500 |
February 25 2009 | $12.60 | $12.77 | $12.19 | $12.56 | 105,894,600 |
February 24 2009 | $12.62 | $12.85 | $12.12 | $12.72 | 122,674,500 |
February 23 2009 | $13.35 | $13.45 | $12.71 | $12.75 | 70,803,400 |
February 20 2009 | $13.16 | $13.47 | $13.08 | $13.33 | 69,413,800 |
February 19 2009 | $13.56 | $13.62 | $13.19 | $13.27 | 49,195,600 |
February 18 2009 | $13.50 | $13.67 | $13.33 | $13.42 | 54,946,900 |
February 17 2009 | $13.70 | $13.70 | $13.25 | $13.40 | 75,853,300 |
February 13 2009 | $14.18 | $14.32 | $14.01 | $14.05 | 47,416,000 |
February 12 2009 | $13.96 | $14.21 | $13.64 | $14.17 | 75,323,200 |
February 11 2009 | $13.93 | $14.34 | $13.92 | $14.13 | 58,599,000 |
February 10 2009 | $14.16 | $14.57 | $13.76 | $13.83 | 83,953,200 |
February 09 2009 | $14.45 | $14.55 | $14.17 | $14.30 | 52,196,400 |
February 06 2009 | $14.10 | $14.66 | $14.02 | $14.46 | 86,746,000 |
February 05 2009 | $13.62 | $14.08 | $13.43 | $14.01 | 75,195,200 |
February 04 2009 | $13.64 | $13.98 | $13.61 | $13.71 | 75,618,000 |
February 03 2009 | $13.13 | $13.69 | $12.95 | $13.61 | 86,865,100 |
February 02 2009 | $12.53 | $13.34 | $12.51 | $13.12 | 88,871,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
