The closing price for Microsoft (MSFT) between 1990 and 2005 was $18.30, on December 30, 2005. It was up 4,826.5% in that time. The latest price is $490.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $19.41 | $19.67 | $18.27 | $18.30 | 1,271,695,500 |
November 2005 | $17.87 | $19.77 | $17.87 | $19.37 | 1,444,948,300 |
October 2005 | $17.94 | $18.00 | $16.92 | $17.93 | 1,439,659,900 |
September 2005 | $19.11 | $19.11 | $17.53 | $17.96 | 1,348,861,500 |
August 2005 | $17.96 | $19.44 | $17.92 | $19.11 | 1,441,979,300 |
July 2005 | $17.29 | $18.42 | $17.05 | $17.82 | 1,321,407,700 |
June 2005 | $17.90 | $18.09 | $17.27 | $17.28 | 1,303,029,500 |
May 2005 | $17.50 | $18.15 | $17.09 | $17.95 | 1,270,563,700 |
April 2005 | $16.81 | $17.65 | $16.60 | $17.55 | 1,520,253,700 |
March 2005 | $17.47 | $17.89 | $16.52 | $16.76 | 1,541,411,300 |
February 2005 | $18.15 | $18.32 | $17.43 | $17.45 | 1,361,126,000 |
January 2005 | $18.53 | $18.74 | $17.73 | $18.17 | 1,521,414,300 |
December 2004 | $18.63 | $18.97 | $18.45 | $18.48 | 1,803,777,700 |
November 2004 | $17.47 | $19.01 | $17.35 | $18.54 | 1,739,407,300 |
October 2004 | $17.26 | $17.92 | $17.09 | $17.35 | 1,300,591,200 |
September 2004 | $16.89 | $17.24 | $16.59 | $17.15 | 1,141,012,300 |
August 2004 | $17.49 | $17.66 | $16.61 | $16.94 | 1,094,195,300 |
July 2004 | $17.75 | $18.49 | $16.86 | $17.62 | 1,550,446,900 |
June 2004 | $16.16 | $17.81 | $16.00 | $17.67 | 1,534,889,700 |
May 2004 | $16.20 | $16.45 | $15.72 | $16.22 | 1,141,456,900 |
April 2004 | $15.43 | $17.15 | $15.37 | $16.16 | 1,558,947,800 |
March 2004 | $16.47 | $16.53 | $14.85 | $15.42 | 1,703,041,000 |
February 2004 | $17.08 | $17.20 | $16.30 | $16.41 | 1,032,065,600 |
January 2004 | $17.06 | $17.83 | $16.86 | $17.10 | 1,232,189,000 |
December 2003 | $16.02 | $17.04 | $15.77 | $16.93 | 1,476,461,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
