The closing price for Microsoft (MSFT) in 2006 was $21.14, on December 29, 2006. It was up 15.4% for the year. The latest price is $507.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $21.14 | $21.35 | $21.12 | $21.14 | 41,739,800 |
December 28 2006 | $21.14 | $21.26 | $21.11 | $21.23 | 26,690,600 |
December 27 2006 | $21.23 | $21.33 | $21.18 | $21.25 | 31,248,400 |
December 26 2006 | $20.91 | $21.24 | $20.82 | $21.23 | 37,098,300 |
December 22 2006 | $21.12 | $21.14 | $20.97 | $20.99 | 37,971,700 |
December 21 2006 | $21.33 | $21.34 | $21.16 | $21.23 | 32,270,500 |
December 20 2006 | $21.23 | $21.41 | $21.22 | $21.30 | 31,202,100 |
December 19 2006 | $21.04 | $21.36 | $20.91 | $21.23 | 53,822,100 |
December 18 2006 | $21.38 | $21.42 | $21.08 | $21.16 | 56,986,800 |
December 15 2006 | $21.34 | $21.40 | $21.26 | $21.38 | 102,783,700 |
December 14 2006 | $20.92 | $21.30 | $20.90 | $21.29 | 85,866,500 |
December 13 2006 | $20.96 | $20.96 | $20.76 | $20.92 | 46,002,500 |
December 12 2006 | $20.93 | $20.98 | $20.69 | $20.84 | 68,529,400 |
December 11 2006 | $20.67 | $21.06 | $20.61 | $20.92 | 107,712,000 |
December 08 2006 | $20.41 | $20.82 | $20.39 | $20.82 | 108,854,900 |
December 07 2006 | $20.50 | $20.58 | $20.40 | $20.43 | 46,831,100 |
December 06 2006 | $20.60 | $20.62 | $20.44 | $20.53 | 48,564,100 |
December 05 2006 | $20.79 | $20.82 | $20.55 | $20.62 | 45,606,000 |
December 04 2006 | $20.70 | $20.90 | $20.65 | $20.77 | 55,123,400 |
December 01 2006 | $20.70 | $20.75 | $20.46 | $20.62 | 72,257,000 |
November 30 2006 | $20.83 | $20.94 | $20.77 | $20.79 | 53,297,400 |
November 29 2006 | $20.84 | $21.09 | $20.84 | $20.94 | 58,775,100 |
November 28 2006 | $20.77 | $20.83 | $20.62 | $20.81 | 52,602,300 |
November 27 2006 | $21.02 | $21.06 | $20.77 | $20.87 | 72,722,100 |
November 24 2006 | $21.00 | $21.13 | $20.99 | $21.07 | 20,456,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
