The closing price for Microsoft (MSFT) between 1988 and 2004 was $18.65, on December 31, 2004. It was up 7,819.5% in that time. The latest price is $394.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 2004 | $18.81 | $19.15 | $18.62 | $18.65 | 1,803,777,700 |
| November 2004 | $17.64 | $19.19 | $17.51 | $18.71 | 1,739,407,300 |
| October 2004 | $17.42 | $18.09 | $17.25 | $17.52 | 1,300,591,200 |
| September 2004 | $17.05 | $17.40 | $16.75 | $17.32 | 1,141,012,300 |
| August 2004 | $17.66 | $17.83 | $16.78 | $17.10 | 1,094,195,300 |
| July 2004 | $17.93 | $18.67 | $17.02 | $17.80 | 1,550,446,900 |
| June 2004 | $16.32 | $17.99 | $16.15 | $17.84 | 1,534,889,700 |
| May 2004 | $16.36 | $16.61 | $15.88 | $16.38 | 1,141,456,900 |
| April 2004 | $15.58 | $17.31 | $15.52 | $16.32 | 1,558,947,800 |
| March 2004 | $16.63 | $16.69 | $15.00 | $15.57 | 1,703,041,000 |
| February 2004 | $17.25 | $17.36 | $16.46 | $16.57 | 1,032,065,600 |
| January 2004 | $17.23 | $18.01 | $17.03 | $17.27 | 1,232,189,000 |
| December 2003 | $16.18 | $17.21 | $15.93 | $17.10 | 1,476,461,300 |
| November 2003 | $16.46 | $16.71 | $15.52 | $16.06 | 1,442,336,700 |
| October 2003 | $17.41 | $18.38 | $16.18 | $16.33 | 1,400,032,500 |
| September 2003 | $16.58 | $18.63 | $16.44 | $17.27 | 1,253,309,100 |
| August 2003 | $16.35 | $16.74 | $15.80 | $16.47 | 966,506,900 |
| July 2003 | $15.89 | $17.27 | $15.77 | $16.40 | 1,292,011,000 |
| June 2003 | $15.52 | $16.47 | $14.66 | $15.93 | 1,569,995,800 |
| May 2003 | $15.86 | $16.46 | $14.84 | $15.29 | 1,311,003,700 |
| April 2003 | $15.19 | $16.42 | $14.88 | $15.88 | 1,249,617,700 |
| March 2003 | $14.92 | $16.65 | $14.01 | $15.04 | 1,371,902,600 |
| February 2003 | $14.84 | $15.48 | $14.24 | $14.72 | 1,346,970,800 |
| January 2003 | $16.20 | $17.75 | $14.56 | $14.70 | 1,718,662,200 |
| December 2002 | $18.16 | $18.26 | $15.87 | $16.01 | 1,268,370,200 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
