The closing price for Microsoft (MSFT) in 2007 was $25.36, on December 31, 2007. It was up 20.6% for the year. The latest price is $523.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $25.58 | $25.64 | $25.31 | $25.36 | 35,232,498 |
December 28 2007 | $25.72 | $25.81 | $25.41 | $25.73 | 33,447,189 |
December 27 2007 | $25.90 | $26.04 | $25.61 | $25.63 | 33,318,819 |
December 26 2007 | $25.94 | $26.10 | $25.83 | $26.08 | 30,252,673 |
December 24 2007 | $25.74 | $26.16 | $25.68 | $26.06 | 29,622,581 |
December 21 2007 | $25.58 | $25.69 | $25.47 | $25.69 | 83,751,882 |
December 20 2007 | $25.14 | $25.50 | $24.99 | $25.31 | 59,348,027 |
December 19 2007 | $24.72 | $25.04 | $24.49 | $24.79 | 58,469,007 |
December 18 2007 | $24.68 | $24.94 | $24.37 | $24.75 | 52,791,765 |
December 17 2007 | $24.96 | $25.03 | $24.48 | $24.50 | 58,121,196 |
December 14 2007 | $24.97 | $25.53 | $24.94 | $25.16 | 71,128,128 |
December 13 2007 | $24.57 | $25.26 | $24.42 | $25.09 | 73,931,155 |
December 12 2007 | $24.66 | $25.00 | $24.17 | $24.56 | 63,352,548 |
December 11 2007 | $24.74 | $24.93 | $24.17 | $24.29 | 55,080,175 |
December 10 2007 | $24.68 | $24.90 | $24.56 | $24.77 | 36,084,871 |
December 07 2007 | $24.66 | $24.72 | $24.38 | $24.60 | 40,770,947 |
December 06 2007 | $24.41 | $24.66 | $24.13 | $24.62 | 50,624,418 |
December 05 2007 | $23.61 | $24.59 | $23.53 | $24.33 | 84,894,654 |
December 04 2007 | $23.33 | $23.68 | $23.25 | $23.35 | 54,801,634 |
December 03 2007 | $23.87 | $23.97 | $23.28 | $23.45 | 61,770,546 |
November 30 2007 | $24.17 | $24.31 | $23.65 | $23.94 | 71,027,743 |
November 29 2007 | $23.92 | $24.17 | $23.73 | $23.93 | 53,633,555 |
November 28 2007 | $23.78 | $24.15 | $23.44 | $24.01 | 88,587,459 |
November 27 2007 | $23.70 | $23.94 | $23.28 | $23.55 | 84,180,288 |
November 26 2007 | $24.29 | $24.49 | $23.46 | $23.49 | 80,334,985 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.