The closing price for Microsoft (MSFT) between 1999 and 2002 was $15.74, on December 31, 2002. It was down 25.9% in that time. The latest price is $399.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $16.14 | $16.21 | $15.61 | $15.74 | 106,565,460 |
Week of December 23 2002 | $16.15 | $16.65 | $16.11 | $16.13 | 145,665,626 |
Week of December 16 2002 | $16.14 | $16.74 | $16.04 | $16.15 | 353,550,418 |
Week of December 09 2002 | $16.74 | $16.81 | $15.98 | $15.98 | 317,993,442 |
Week of December 02 2002 | $17.86 | $17.95 | $16.51 | $16.89 | 346,892,280 |
Week of November 25 2002 | $17.68 | $17.85 | $17.29 | $17.56 | 214,699,660 |
Week of November 18 2002 | $17.34 | $17.75 | $16.53 | $17.72 | 364,242,030 |
Week of November 11 2002 | $16.77 | $17.35 | $16.39 | $17.26 | 404,303,430 |
Week of November 04 2002 | $17.28 | $17.43 | $16.75 | $16.77 | 472,605,584 |
Week of October 28 2002 | $16.26 | $16.46 | $15.48 | $16.14 | 475,887,210 |
Week of October 21 2002 | $15.82 | $16.25 | $15.50 | $16.04 | 482,696,880 |
Week of October 14 2002 | $14.69 | $16.20 | $14.56 | $16.18 | 640,746,438 |
Week of October 07 2002 | $13.34 | $14.89 | $13.17 | $14.88 | 557,528,728 |
Week of September 30 2002 | $13.66 | $14.25 | $13.13 | $13.33 | 543,157,008 |
Week of September 23 2002 | $14.19 | $14.46 | $13.59 | $13.78 | 484,097,728 |
Week of September 16 2002 | $14.49 | $14.89 | $14.18 | $14.45 | 416,286,270 |
Week of September 09 2002 | $14.39 | $15.56 | $14.20 | $14.59 | 367,215,450 |
Week of September 02 2002 | $14.77 | $14.80 | $13.97 | $14.56 | 315,539,962 |
Week of August 26 2002 | $15.98 | $16.03 | $14.77 | $14.94 | 343,176,578 |
Week of August 19 2002 | $15.23 | $16.27 | $15.18 | $15.90 | 362,403,862 |
Week of August 12 2002 | $14.49 | $15.45 | $14.28 | $15.22 | 423,394,062 |
Week of August 05 2002 | $13.48 | $14.96 | $13.34 | $14.65 | 412,822,440 |
Week of July 29 2002 | $14.26 | $14.87 | $13.33 | $13.52 | 507,738,578 |
Week of July 22 2002 | $14.90 | $15.22 | $12.61 | $13.81 | 839,022,962 |
Week of July 15 2002 | $15.65 | $16.23 | $14.61 | $15.09 | 535,550,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
