The closing price for Microsoft (MSFT) between 2004 and 2007 was $25.62, on December 31, 2007. It was up 50.2% in that time. The latest price is $498.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $25.83 | $25.90 | $25.56 | $25.62 | 35,229,700 |
Week of December 24 2007 | $26.00 | $26.42 | $25.67 | $25.99 | 126,633,300 |
Week of December 17 2007 | $25.21 | $25.95 | $24.62 | $25.95 | 311,967,600 |
Week of December 10 2007 | $24.93 | $25.79 | $24.42 | $25.41 | 299,539,000 |
Week of December 03 2007 | $24.11 | $24.97 | $23.48 | $24.85 | 291,447,500 |
Week of November 26 2007 | $24.53 | $24.73 | $23.52 | $24.18 | 377,759,800 |
Week of November 19 2007 | $24.44 | $25.17 | $24.26 | $24.55 | 286,021,500 |
Week of November 12 2007 | $23.90 | $25.01 | $23.68 | $24.53 | 408,367,700 |
Week of November 05 2007 | $26.37 | $26.61 | $24.14 | $24.19 | 510,229,200 |
Week of October 29 2007 | $25.00 | $26.90 | $24.64 | $26.58 | 656,057,300 |
Week of October 22 2007 | $21.60 | $25.84 | $21.60 | $25.13 | 644,430,400 |
Week of October 15 2007 | $21.59 | $22.40 | $21.52 | $21.64 | 313,937,900 |
Week of October 08 2007 | $21.27 | $21.97 | $21.23 | $21.64 | 208,029,500 |
Week of October 01 2007 | $21.13 | $21.51 | $21.01 | $21.40 | 198,090,200 |
Week of September 24 2007 | $20.66 | $21.41 | $20.66 | $21.13 | 329,644,000 |
Week of September 17 2007 | $20.65 | $20.78 | $20.28 | $20.55 | 414,046,100 |
Week of September 10 2007 | $20.56 | $20.99 | $20.38 | $20.83 | 182,778,300 |
Week of September 03 2007 | $20.44 | $20.87 | $20.31 | $20.40 | 190,951,100 |
Week of August 27 2007 | $20.52 | $20.75 | $19.95 | $20.61 | 198,670,200 |
Week of August 20 2007 | $20.21 | $20.69 | $19.99 | $20.66 | 224,547,200 |
Week of August 13 2007 | $20.69 | $20.79 | $19.73 | $20.26 | 304,749,200 |
Week of August 06 2007 | $20.76 | $21.51 | $20.20 | $20.52 | 311,132,800 |
Week of July 30 2007 | $21.02 | $21.29 | $20.60 | $20.70 | 323,533,700 |
Week of July 23 2007 | $22.42 | $22.53 | $20.99 | $21.01 | 319,829,900 |
Week of July 16 2007 | $21.27 | $22.76 | $21.24 | $22.27 | 409,429,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
