The closing price for Microsoft (MSFT) between 1986 and 2006 was $20.99, on December 29, 2006. It was up 35,474.4% in that time. The latest price is $523.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $20.55 | $21.27 | $20.24 | $20.99 | 1,141,333,184 |
November 2006 | $20.16 | $21.09 | $20.02 | $20.64 | 1,241,604,020 |
October 2006 | $19.14 | $20.21 | $19.02 | $20.11 | 1,287,567,693 |
September 2006 | $18.14 | $19.28 | $17.79 | $19.16 | 1,099,651,092 |
August 2006 | $16.76 | $18.39 | $16.65 | $18.00 | 1,134,375,465 |
July 2006 | $16.42 | $17.17 | $15.52 | $16.79 | 1,333,406,382 |
June 2006 | $15.87 | $16.51 | $14.98 | $16.26 | 1,979,344,334 |
May 2006 | $16.91 | $17.38 | $15.67 | $15.81 | 2,315,215,785 |
April 2006 | $19.24 | $19.43 | $16.69 | $16.79 | 1,450,450,956 |
March 2006 | $18.76 | $19.62 | $18.51 | $18.92 | 1,439,457,557 |
February 2006 | $19.37 | $19.45 | $18.25 | $18.68 | 1,049,345,723 |
January 2006 | $18.19 | $19.66 | $18.08 | $19.50 | 1,388,974,801 |
December 2005 | $19.21 | $19.47 | $18.08 | $18.12 | 1,273,986,533 |
November 2005 | $17.69 | $19.57 | $17.69 | $19.18 | 1,445,449,024 |
October 2005 | $17.76 | $17.82 | $16.75 | $17.76 | 1,445,164,008 |
September 2005 | $18.92 | $18.92 | $17.35 | $17.78 | 1,353,376,356 |
August 2005 | $17.78 | $19.25 | $17.74 | $18.92 | 1,449,319,081 |
July 2005 | $17.12 | $18.24 | $16.88 | $17.64 | 1,333,206,684 |
June 2005 | $17.72 | $17.91 | $17.10 | $17.11 | 1,324,213,263 |
May 2005 | $17.32 | $17.97 | $16.92 | $17.77 | 1,274,236,392 |
April 2005 | $16.64 | $17.47 | $16.44 | $17.37 | 1,524,803,651 |
March 2005 | $17.30 | $17.71 | $16.36 | $16.60 | 1,566,634,582 |
February 2005 | $17.97 | $18.14 | $17.25 | $17.28 | 1,366,991,790 |
January 2005 | $18.35 | $18.55 | $17.55 | $17.99 | 1,528,935,401 |
December 2004 | $18.45 | $18.78 | $18.26 | $18.29 | 1,827,105,648 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.