The closing price for Microsoft (MSFT) in 2003 was $16.76, on December 31, 2003. It was up 5.6% for the year. The latest price is $520.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $16.79 | $16.87 | $16.67 | $16.76 | 42,251,891 |
December 30 2003 | $16.79 | $16.87 | $16.78 | $16.85 | 34,407,446 |
December 29 2003 | $16.66 | $16.86 | $16.63 | $16.82 | 40,436,735 |
December 26 2003 | $16.56 | $16.69 | $16.53 | $16.66 | 12,076,814 |
December 24 2003 | $16.62 | $16.63 | $16.53 | $16.56 | 19,924,190 |
December 23 2003 | $16.64 | $16.74 | $16.54 | $16.63 | 39,615,407 |
December 22 2003 | $16.63 | $16.80 | $16.52 | $16.64 | 43,931,366 |
December 19 2003 | $16.83 | $16.87 | $16.65 | $16.75 | 76,923,606 |
December 18 2003 | $16.60 | $16.81 | $16.56 | $16.78 | 61,190,617 |
December 17 2003 | $16.56 | $16.58 | $16.44 | $16.56 | 53,753,584 |
December 16 2003 | $16.43 | $16.63 | $16.39 | $16.57 | 73,984,242 |
December 15 2003 | $16.56 | $16.60 | $16.34 | $16.37 | 88,870,946 |
December 12 2003 | $16.34 | $16.42 | $16.23 | $16.32 | 69,212,563 |
December 11 2003 | $16.28 | $16.39 | $16.09 | $16.30 | 79,332,407 |
December 10 2003 | $16.20 | $16.31 | $16.15 | $16.28 | 82,868,113 |
December 09 2003 | $16.19 | $16.30 | $16.07 | $16.15 | 103,563,951 |
December 08 2003 | $16.00 | $16.13 | $15.81 | $16.07 | 90,611,833 |
December 05 2003 | $15.90 | $16.22 | $15.87 | $15.91 | 96,622,995 |
December 04 2003 | $15.75 | $16.06 | $15.71 | $16.04 | 87,238,064 |
December 03 2003 | $15.81 | $15.96 | $15.69 | $15.72 | 93,121,525 |
December 02 2003 | $15.89 | $15.98 | $15.68 | $15.71 | 85,121,710 |
December 01 2003 | $15.86 | $16.05 | $15.62 | $15.82 | 102,442,206 |
November 28 2003 | $15.62 | $15.77 | $15.55 | $15.74 | 33,404,276 |
November 26 2003 | $15.68 | $15.70 | $15.51 | $15.58 | 69,767,066 |
November 25 2003 | $15.84 | $15.89 | $15.54 | $15.55 | 85,997,502 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.