The closing price for Microsoft (MSFT) in January 2012 was $23.30, on January 31, 2012. It was up 11.2% for the month. The latest price is $424.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2012 | $23.40 | $23.44 | $23.06 | $23.30 | 50,572,400 |
January 30 2012 | $22.86 | $23.37 | $22.75 | $23.36 | 51,114,800 |
January 27 2012 | $23.24 | $23.30 | $23.02 | $23.06 | 44,187,700 |
January 26 2012 | $23.36 | $23.44 | $23.20 | $23.28 | 49,102,800 |
January 25 2012 | $22.94 | $23.40 | $22.94 | $23.33 | 59,231,700 |
January 24 2012 | $23.25 | $23.33 | $23.03 | $23.15 | 51,703,300 |
January 23 2012 | $23.32 | $23.63 | $23.16 | $23.46 | 76,078,100 |
January 20 2012 | $22.74 | $23.47 | $22.69 | $23.44 | 165,902,900 |
January 19 2012 | $22.22 | $22.44 | $22.12 | $22.19 | 74,053,500 |
January 18 2012 | $22.34 | $22.41 | $22.07 | $22.28 | 64,860,600 |
January 17 2012 | $22.41 | $22.61 | $22.23 | $22.30 | 72,395,300 |
January 13 2012 | $22.04 | $22.29 | $21.93 | $22.29 | 60,196,100 |
January 12 2012 | $21.99 | $22.11 | $21.82 | $22.09 | 49,370,800 |
January 11 2012 | $21.64 | $22.08 | $21.60 | $21.87 | 65,582,400 |
January 10 2012 | $22.04 | $22.21 | $21.90 | $21.97 | 60,014,400 |
January 09 2012 | $22.13 | $22.17 | $21.87 | $21.89 | 59,706,800 |
January 06 2012 | $21.72 | $22.24 | $21.72 | $22.18 | 99,455,500 |
January 05 2012 | $21.61 | $21.88 | $21.53 | $21.84 | 56,081,400 |
January 04 2012 | $21.16 | $21.68 | $21.13 | $21.62 | 80,516,100 |
January 03 2012 | $20.95 | $21.27 | $20.82 | $21.12 | 64,731,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
