The closing price for Microsoft (MSFT) between 1987 and 2004 was $18.39, on December 31, 2004. It was up 18,071.1% in that time. The latest price is $478.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $18.55 | $18.88 | $18.36 | $18.39 | 1,827,099,676 |
November 2004 | $17.38 | $18.93 | $17.11 | $18.45 | 1,742,734,223 |
October 2004 | $17.18 | $17.84 | $16.93 | $17.27 | 1,301,395,942 |
September 2004 | $16.81 | $17.16 | $16.51 | $17.07 | 1,142,100,501 |
August 2004 | $17.41 | $17.58 | $15.98 | $16.86 | 1,094,282,005 |
July 2004 | $17.66 | $18.40 | $16.78 | $17.54 | 1,550,847,545 |
June 2004 | $16.08 | $17.73 | $15.92 | $17.58 | 1,540,053,569 |
May 2004 | $16.14 | $16.38 | $15.65 | $16.15 | 1,141,724,350 |
April 2004 | $15.36 | $17.07 | $15.30 | $16.09 | 1,558,939,169 |
March 2004 | $16.41 | $16.45 | $14.78 | $15.35 | 1,702,628,801 |
February 2004 | $17.01 | $17.12 | $16.22 | $16.33 | 1,032,087,083 |
January 2004 | $16.98 | $17.75 | $16.78 | $17.02 | 1,232,684,045 |
December 2003 | $15.92 | $16.96 | $15.70 | $16.85 | 1,476,760,081 |
November 2003 | $16.22 | $16.47 | $15.29 | $15.83 | 1,443,632,329 |
October 2003 | $17.16 | $18.12 | $15.95 | $16.09 | 1,401,618,855 |
September 2003 | $16.36 | $18.37 | $16.21 | $17.02 | 1,253,923,137 |
August 2003 | $16.12 | $16.50 | $15.57 | $16.24 | 967,695,908 |
July 2003 | $15.67 | $17.03 | $15.54 | $16.17 | 1,293,848,577 |
June 2003 | $15.29 | $16.23 | $14.45 | $15.70 | 1,574,945,296 |
May 2003 | $15.64 | $16.23 | $14.63 | $15.07 | 1,312,532,264 |
April 2003 | $14.98 | $16.18 | $14.66 | $15.65 | 1,251,335,376 |
March 2003 | $14.71 | $16.47 | $13.81 | $14.82 | 1,370,755,191 |
February 2003 | $14.63 | $15.25 | $14.04 | $14.51 | 1,351,320,350 |
January 2003 | $15.96 | $17.49 | $14.35 | $14.48 | 1,724,172,274 |
December 2002 | $17.90 | $17.99 | $15.64 | $15.78 | 1,270,667,226 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
