The closing price for Microsoft (MSFT) between 1987 and 2004 was $18.35, on December 31, 2004. It was up 18,065.6% in that time. The latest price is $401.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $18.51 | $18.84 | $18.32 | $18.35 | 1,827,099,676 |
November 2004 | $17.34 | $18.88 | $17.07 | $18.41 | 1,742,734,223 |
October 2004 | $17.15 | $17.80 | $16.89 | $17.23 | 1,301,395,942 |
September 2004 | $16.77 | $17.12 | $16.47 | $17.03 | 1,142,100,501 |
August 2004 | $17.37 | $17.54 | $15.94 | $16.82 | 1,094,282,005 |
July 2004 | $17.62 | $18.36 | $16.74 | $17.50 | 1,550,847,545 |
June 2004 | $16.04 | $17.69 | $15.89 | $17.54 | 1,540,053,569 |
May 2004 | $16.11 | $16.34 | $15.61 | $16.11 | 1,141,724,350 |
April 2004 | $15.33 | $17.03 | $15.26 | $16.05 | 1,558,939,169 |
March 2004 | $16.37 | $16.41 | $14.75 | $15.31 | 1,702,628,801 |
February 2004 | $16.97 | $17.08 | $16.19 | $16.30 | 1,032,087,083 |
January 2004 | $16.94 | $17.71 | $16.75 | $16.98 | 1,232,684,045 |
December 2003 | $15.88 | $16.92 | $15.66 | $16.81 | 1,476,760,081 |
November 2003 | $16.19 | $16.43 | $15.26 | $15.79 | 1,443,632,329 |
October 2003 | $17.12 | $18.08 | $15.92 | $16.06 | 1,401,618,855 |
September 2003 | $16.32 | $18.33 | $16.17 | $16.98 | 1,253,923,137 |
August 2003 | $16.08 | $16.46 | $15.53 | $16.20 | 967,695,908 |
July 2003 | $15.63 | $16.99 | $15.51 | $16.13 | 1,293,848,577 |
June 2003 | $15.26 | $16.19 | $14.42 | $15.66 | 1,574,945,296 |
May 2003 | $15.60 | $16.19 | $14.59 | $15.03 | 1,312,532,264 |
April 2003 | $14.94 | $16.14 | $14.63 | $15.61 | 1,251,335,376 |
March 2003 | $14.67 | $16.43 | $13.77 | $14.79 | 1,370,755,191 |
February 2003 | $14.59 | $15.22 | $14.00 | $14.48 | 1,351,320,350 |
January 2003 | $15.92 | $17.45 | $14.32 | $14.45 | 1,724,172,274 |
December 2002 | $17.86 | $17.95 | $15.61 | $15.74 | 1,270,667,226 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
