The closing price for Microsoft (MSFT) between 1990 and 2005 was $18.25, on December 30, 2005. It was up 4,827.3% in that time. The latest price is $506.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $19.35 | $19.61 | $18.22 | $18.25 | 1,271,695,500 |
November 2005 | $17.82 | $19.72 | $17.82 | $19.32 | 1,444,948,300 |
October 2005 | $17.89 | $17.95 | $16.88 | $17.88 | 1,439,659,900 |
September 2005 | $19.05 | $19.06 | $17.48 | $17.91 | 1,348,861,500 |
August 2005 | $17.91 | $19.39 | $17.87 | $19.05 | 1,441,979,300 |
July 2005 | $17.24 | $18.37 | $17.00 | $17.77 | 1,321,407,700 |
June 2005 | $17.85 | $18.04 | $17.22 | $17.23 | 1,303,029,500 |
May 2005 | $17.45 | $18.10 | $17.04 | $17.90 | 1,270,563,700 |
April 2005 | $16.77 | $17.60 | $16.56 | $17.50 | 1,520,253,700 |
March 2005 | $17.42 | $17.84 | $16.47 | $16.72 | 1,541,411,300 |
February 2005 | $18.10 | $18.27 | $17.38 | $17.40 | 1,361,126,000 |
January 2005 | $18.48 | $18.69 | $17.68 | $18.12 | 1,521,414,300 |
December 2004 | $18.58 | $18.92 | $18.40 | $18.42 | 1,803,777,700 |
November 2004 | $17.42 | $18.96 | $17.30 | $18.49 | 1,739,407,300 |
October 2004 | $17.21 | $17.87 | $17.04 | $17.30 | 1,300,591,200 |
September 2004 | $16.85 | $17.19 | $16.54 | $17.11 | 1,141,012,300 |
August 2004 | $17.44 | $17.61 | $16.57 | $16.89 | 1,094,195,300 |
July 2004 | $17.70 | $18.44 | $16.81 | $17.57 | 1,550,446,900 |
June 2004 | $16.12 | $17.76 | $15.95 | $17.62 | 1,534,889,700 |
May 2004 | $16.15 | $16.41 | $15.68 | $16.18 | 1,141,456,900 |
April 2004 | $15.39 | $17.10 | $15.33 | $16.12 | 1,558,947,800 |
March 2004 | $16.43 | $16.48 | $14.81 | $15.38 | 1,703,041,000 |
February 2004 | $17.03 | $17.15 | $16.25 | $16.36 | 1,032,065,600 |
January 2004 | $17.01 | $17.78 | $16.81 | $17.06 | 1,232,189,000 |
December 2003 | $15.98 | $16.99 | $15.73 | $16.88 | 1,476,461,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
