The closing price for Microsoft (MSFT) in 2003 was $16.85, on December 31, 2003. It was up 5.6% for the year. The latest price is $472.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $16.88 | $16.96 | $16.76 | $16.85 | 42,251,891 |
December 30 2003 | $16.88 | $16.96 | $16.87 | $16.94 | 34,403,051 |
December 29 2003 | $16.75 | $16.95 | $16.72 | $16.91 | 40,427,000 |
December 26 2003 | $16.65 | $16.78 | $16.62 | $16.75 | 12,076,810 |
December 24 2003 | $16.71 | $16.72 | $16.62 | $16.65 | 19,924,189 |
December 23 2003 | $16.73 | $16.83 | $16.63 | $16.72 | 39,610,852 |
December 22 2003 | $16.72 | $16.89 | $16.60 | $16.73 | 43,894,773 |
December 19 2003 | $16.92 | $16.96 | $16.74 | $16.84 | 76,923,609 |
December 18 2003 | $16.68 | $16.90 | $16.65 | $16.87 | 61,178,121 |
December 17 2003 | $16.65 | $16.67 | $16.53 | $16.65 | 53,712,230 |
December 16 2003 | $16.52 | $16.72 | $16.48 | $16.66 | 73,978,242 |
December 15 2003 | $16.65 | $16.68 | $16.43 | $16.46 | 88,860,555 |
December 12 2003 | $16.43 | $16.51 | $16.32 | $16.41 | 69,212,562 |
December 11 2003 | $16.37 | $16.48 | $16.18 | $16.38 | 79,321,211 |
December 10 2003 | $16.28 | $16.40 | $16.24 | $16.37 | 82,853,688 |
December 09 2003 | $16.28 | $16.38 | $16.16 | $16.24 | 103,554,703 |
December 08 2003 | $16.08 | $16.22 | $15.89 | $16.16 | 90,604,828 |
December 05 2003 | $15.98 | $16.30 | $15.96 | $16.00 | 96,615,086 |
December 04 2003 | $15.84 | $16.15 | $15.80 | $16.13 | 87,217,703 |
December 03 2003 | $15.90 | $16.05 | $15.77 | $15.80 | 93,112,531 |
December 02 2003 | $15.98 | $16.06 | $15.77 | $15.80 | 85,110,141 |
December 01 2003 | $15.92 | $16.14 | $15.70 | $15.91 | 101,916,305 |
November 28 2003 | $15.70 | $15.85 | $15.64 | $15.83 | 33,404,281 |
November 26 2003 | $15.77 | $15.78 | $15.59 | $15.67 | 69,758,352 |
November 25 2003 | $15.93 | $15.98 | $15.63 | $15.64 | 85,701,250 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
