The closing price for Microsoft (MSFT) between 2002 and 2007 was $25.62, on December 31, 2007. It was up 25.4% in that time. The latest price is $495.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $24.11 | $26.42 | $23.48 | $25.62 | 1,064,817,100 |
November 2007 | $26.20 | $26.90 | $23.52 | $24.18 | 1,830,846,800 |
October 2007 | $21.13 | $26.54 | $21.01 | $26.40 | 1,772,076,700 |
September 2007 | $20.44 | $21.41 | $20.28 | $21.13 | 1,117,419,500 |
August 2007 | $20.69 | $21.51 | $19.73 | $20.61 | 1,228,579,500 |
July 2007 | $21.21 | $22.76 | $20.69 | $20.72 | 1,295,548,000 |
June 2007 | $22.01 | $22.09 | $20.76 | $21.06 | 1,181,412,800 |
May 2007 | $21.33 | $22.27 | $21.30 | $21.94 | 1,327,154,700 |
April 2007 | $19.87 | $21.90 | $19.64 | $21.33 | 958,964,900 |
March 2007 | $19.82 | $20.34 | $18.95 | $19.86 | 1,269,506,500 |
February 2007 | $21.90 | $21.97 | $19.80 | $20.07 | 1,290,850,900 |
January 2007 | $21.24 | $22.35 | $20.87 | $21.91 | 1,324,518,200 |
December 2006 | $20.75 | $21.48 | $20.45 | $21.20 | 1,137,160,900 |
November 2006 | $20.36 | $21.30 | $20.22 | $20.85 | 1,239,142,000 |
October 2006 | $19.33 | $20.41 | $19.21 | $20.31 | 1,290,967,400 |
September 2006 | $18.32 | $19.47 | $17.97 | $19.35 | 1,097,482,600 |
August 2006 | $16.93 | $18.57 | $16.81 | $18.19 | 1,134,188,400 |
July 2006 | $16.59 | $17.34 | $15.67 | $16.96 | 1,332,298,100 |
June 2006 | $16.03 | $16.67 | $15.13 | $16.43 | 1,971,637,200 |
May 2006 | $17.08 | $17.56 | $15.83 | $15.97 | 2,309,193,400 |
April 2006 | $19.43 | $19.62 | $16.85 | $16.96 | 1,446,126,900 |
March 2006 | $18.95 | $19.82 | $18.69 | $19.11 | 1,437,940,900 |
February 2006 | $19.57 | $19.65 | $18.43 | $18.87 | 1,047,699,000 |
January 2006 | $18.37 | $19.86 | $18.27 | $19.70 | 1,388,622,700 |
December 2005 | $19.41 | $19.67 | $18.27 | $18.30 | 1,271,695,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
