The closing price for Microsoft (MSFT) in October 2005 was $17.79, on October 31, 2005. The latest price is $390.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2005 | $17.73 | $17.86 | $17.65 | $17.79 | 75,122,100 |
October 28 2005 | $17.38 | $17.72 | $17.38 | $17.67 | 106,559,300 |
October 27 2005 | $17.46 | $17.49 | $17.20 | $17.20 | 61,566,100 |
October 26 2005 | $17.29 | $17.54 | $17.26 | $17.38 | 58,178,100 |
October 25 2005 | $17.27 | $17.40 | $17.19 | $17.33 | 41,310,500 |
October 24 2005 | $17.23 | $17.38 | $17.09 | $17.38 | 51,868,000 |
October 21 2005 | $17.25 | $17.31 | $17.01 | $17.16 | 69,431,200 |
October 20 2005 | $17.34 | $17.40 | $17.13 | $17.16 | 58,830,600 |
October 19 2005 | $17.00 | $17.37 | $16.96 | $17.37 | 66,574,500 |
October 18 2005 | $16.95 | $17.19 | $16.93 | $17.01 | 69,328,200 |
October 17 2005 | $17.09 | $17.09 | $16.92 | $16.98 | 46,924,400 |
October 14 2005 | $17.11 | $17.12 | $16.96 | $17.08 | 53,846,700 |
October 13 2005 | $16.83 | $17.12 | $16.80 | $17.02 | 70,192,000 |
October 12 2005 | $16.95 | $17.10 | $16.80 | $16.82 | 71,294,400 |
October 11 2005 | $16.97 | $17.00 | $16.79 | $16.90 | 76,567,300 |
October 10 2005 | $17.08 | $17.09 | $16.86 | $16.93 | 48,880,900 |
October 07 2005 | $17.15 | $17.20 | $16.98 | $17.02 | 50,768,700 |
October 06 2005 | $17.07 | $17.27 | $16.98 | $17.12 | 81,724,600 |
October 05 2005 | $17.34 | $17.34 | $17.08 | $17.08 | 73,684,700 |
October 04 2005 | $17.56 | $17.58 | $17.13 | $17.29 | 151,666,300 |
October 03 2005 | $17.80 | $17.81 | $17.61 | $17.65 | 55,341,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.