The closing price for Microsoft (MSFT) in 2002 was $15.81, on December 31, 2002. It was down 22.4% for the year. The latest price is $516.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $16.12 | $16.20 | $15.67 | $15.81 | 58,208,800 |
December 30 2002 | $16.21 | $16.28 | $15.98 | $16.13 | 48,019,600 |
December 27 2002 | $16.29 | $16.51 | $16.17 | $16.19 | 40,891,600 |
December 26 2002 | $16.52 | $16.72 | $16.25 | $16.32 | 37,228,000 |
December 24 2002 | $16.37 | $16.58 | $16.36 | $16.45 | 18,386,000 |
December 23 2002 | $16.22 | $16.59 | $16.17 | $16.51 | 48,798,400 |
December 20 2002 | $16.35 | $16.42 | $16.19 | $16.21 | 98,294,600 |
December 19 2002 | $16.28 | $16.74 | $16.17 | $16.24 | 82,686,600 |
December 18 2002 | $16.46 | $16.63 | $16.14 | $16.36 | 62,709,400 |
December 17 2002 | $16.64 | $16.81 | $16.44 | $16.62 | 49,549,800 |
December 16 2002 | $16.20 | $16.68 | $16.10 | $16.66 | 60,140,400 |
December 13 2002 | $16.41 | $16.43 | $16.05 | $16.05 | 65,245,400 |
December 12 2002 | $16.81 | $16.83 | $16.41 | $16.56 | 55,242,000 |
December 11 2002 | $16.46 | $16.82 | $16.38 | $16.71 | 69,186,200 |
December 10 2002 | $16.37 | $16.66 | $16.35 | $16.51 | 63,730,200 |
December 09 2002 | $16.81 | $16.88 | $16.36 | $16.36 | 63,862,800 |
December 06 2002 | $16.77 | $17.04 | $16.58 | $16.96 | 71,670,200 |
December 05 2002 | $17.41 | $17.45 | $16.91 | $16.92 | 68,435,800 |
December 04 2002 | $17.16 | $17.56 | $17.06 | $17.28 | 83,892,000 |
December 03 2002 | $17.51 | $17.53 | $17.25 | $17.34 | 58,457,400 |
December 02 2002 | $17.93 | $18.02 | $17.43 | $17.64 | 63,735,000 |
November 29 2002 | $17.86 | $17.92 | $17.63 | $17.63 | 28,393,000 |
November 27 2002 | $17.61 | $17.92 | $17.55 | $17.76 | 55,191,800 |
November 26 2002 | $17.62 | $17.81 | $17.36 | $17.39 | 68,650,400 |
November 25 2002 | $17.75 | $17.93 | $17.60 | $17.80 | 61,583,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
