The average closing price for Microsoft (MSFT) in 2007 was $21.77. It was up 20.6% for the year. The latest price is $458.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $25.83 | $25.90 | $25.56 | $25.62 | 35,229,700 |
December 28 2007 | $25.98 | $26.07 | $25.67 | $25.99 | 33,447,200 |
December 27 2007 | $26.16 | $26.30 | $25.86 | $25.89 | 33,311,100 |
December 26 2007 | $26.20 | $26.37 | $26.09 | $26.35 | 30,252,400 |
December 24 2007 | $26.00 | $26.42 | $25.94 | $26.32 | 29,622,600 |
December 21 2007 | $25.83 | $25.95 | $25.73 | $25.95 | 83,240,500 |
December 20 2007 | $25.40 | $25.76 | $25.24 | $25.56 | 59,345,000 |
December 19 2007 | $24.96 | $25.29 | $24.74 | $25.04 | 58,469,100 |
December 18 2007 | $24.93 | $25.19 | $24.62 | $25.00 | 52,791,800 |
December 17 2007 | $25.21 | $25.28 | $24.73 | $24.75 | 58,121,200 |
December 14 2007 | $25.22 | $25.79 | $25.19 | $25.41 | 71,126,200 |
December 13 2007 | $24.81 | $25.51 | $24.67 | $25.35 | 73,913,200 |
December 12 2007 | $24.91 | $25.25 | $24.42 | $24.81 | 63,345,400 |
December 11 2007 | $24.99 | $25.18 | $24.42 | $24.54 | 55,070,700 |
December 10 2007 | $24.93 | $25.15 | $24.81 | $25.01 | 36,083,500 |
December 07 2007 | $24.91 | $24.97 | $24.63 | $24.85 | 40,771,000 |
December 06 2007 | $24.65 | $24.91 | $24.37 | $24.86 | 49,209,700 |
December 05 2007 | $23.85 | $24.84 | $23.77 | $24.58 | 84,894,700 |
December 04 2007 | $23.56 | $23.92 | $23.48 | $23.58 | 54,801,500 |
December 03 2007 | $24.11 | $24.21 | $23.52 | $23.69 | 61,770,600 |
November 30 2007 | $24.41 | $24.55 | $23.88 | $24.18 | 71,027,800 |
November 29 2007 | $24.17 | $24.42 | $23.97 | $24.17 | 53,633,600 |
November 28 2007 | $24.02 | $24.39 | $23.68 | $24.25 | 88,585,000 |
November 27 2007 | $23.94 | $24.18 | $23.52 | $23.79 | 84,178,400 |
November 26 2007 | $24.53 | $24.73 | $23.70 | $23.73 | 80,335,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
