The closing price for Microsoft (MSFT) between 2000 and 2002 was $15.69, on December 31, 2002. It was down 56% in that time. The latest price is $523.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $16.09 | $16.16 | $15.56 | $15.69 | 106,684,406 |
Week of December 23 2002 | $16.10 | $16.60 | $16.06 | $16.08 | 145,687,010 |
Week of December 16 2002 | $16.09 | $16.69 | $15.99 | $16.10 | 354,453,056 |
Week of December 09 2002 | $16.69 | $16.76 | $15.93 | $15.93 | 318,088,978 |
Week of December 02 2002 | $17.80 | $17.89 | $16.46 | $16.84 | 347,499,848 |
Week of November 25 2002 | $17.62 | $17.80 | $17.23 | $17.51 | 214,720,318 |
Week of November 18 2002 | $17.28 | $17.69 | $16.48 | $17.67 | 364,801,620 |
Week of November 11 2002 | $16.71 | $17.30 | $16.33 | $17.21 | 388,672,690 |
Week of November 04 2002 | $17.21 | $17.38 | $16.70 | $16.72 | 472,784,796 |
Week of October 28 2002 | $16.21 | $16.41 | $15.43 | $16.09 | 477,393,020 |
Week of October 21 2002 | $15.77 | $16.20 | $15.45 | $15.99 | 482,573,744 |
Week of October 14 2002 | $14.64 | $16.15 | $14.52 | $16.13 | 643,048,492 |
Week of October 07 2002 | $13.30 | $14.84 | $13.13 | $14.83 | 557,866,252 |
Week of September 30 2002 | $13.62 | $14.21 | $13.09 | $13.28 | 543,626,132 |
Week of September 23 2002 | $14.14 | $14.42 | $13.55 | $13.73 | 484,205,548 |
Week of September 16 2002 | $14.45 | $14.84 | $14.14 | $14.40 | 416,979,088 |
Week of September 09 2002 | $14.34 | $15.51 | $14.15 | $14.54 | 367,864,522 |
Week of September 02 2002 | $14.73 | $14.75 | $13.92 | $14.51 | 316,317,718 |
Week of August 26 2002 | $15.93 | $15.98 | $14.73 | $14.90 | 343,834,310 |
Week of August 19 2002 | $15.19 | $16.22 | $15.13 | $15.85 | 363,175,448 |
Week of August 12 2002 | $14.45 | $15.40 | $14.24 | $15.18 | 423,701,224 |
Week of August 05 2002 | $13.44 | $14.92 | $13.30 | $14.60 | 413,444,510 |
Week of July 29 2002 | $14.22 | $14.82 | $13.29 | $13.48 | 507,968,008 |
Week of July 22 2002 | $14.86 | $15.17 | $12.57 | $13.76 | 840,279,952 |
Week of July 15 2002 | $15.60 | $16.18 | $14.77 | $15.04 | 536,361,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.