The closing price for Microsoft (MSFT) between 2004 and 2007 was $25.42, on December 31, 2007. It was up 50.2% in that time. The latest price is $390.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $25.63 | $25.69 | $25.36 | $25.42 | 35,229,700 |
Week of December 24 2007 | $25.79 | $26.22 | $25.47 | $25.79 | 126,633,300 |
Week of December 17 2007 | $25.01 | $25.74 | $24.42 | $25.74 | 311,967,600 |
Week of December 10 2007 | $24.73 | $25.59 | $24.22 | $25.21 | 299,539,000 |
Week of December 03 2007 | $23.92 | $24.77 | $23.30 | $24.65 | 291,447,500 |
Week of November 26 2007 | $24.34 | $24.54 | $23.33 | $23.99 | 377,759,800 |
Week of November 19 2007 | $24.24 | $24.97 | $24.07 | $24.35 | 286,021,500 |
Week of November 12 2007 | $23.71 | $24.81 | $23.50 | $24.34 | 408,367,700 |
Week of November 05 2007 | $26.16 | $26.40 | $23.95 | $24.00 | 510,229,200 |
Week of October 29 2007 | $24.80 | $26.68 | $24.44 | $26.37 | 656,057,300 |
Week of October 22 2007 | $21.43 | $25.64 | $21.43 | $24.93 | 644,430,400 |
Week of October 15 2007 | $21.42 | $22.22 | $21.35 | $21.47 | 313,937,900 |
Week of October 08 2007 | $21.11 | $21.80 | $21.06 | $21.47 | 208,029,500 |
Week of October 01 2007 | $20.96 | $21.34 | $20.84 | $21.23 | 198,090,200 |
Week of September 24 2007 | $20.50 | $21.24 | $20.49 | $20.96 | 329,644,000 |
Week of September 17 2007 | $20.49 | $20.62 | $20.12 | $20.39 | 414,046,100 |
Week of September 10 2007 | $20.40 | $20.82 | $20.22 | $20.66 | 182,778,300 |
Week of September 03 2007 | $20.28 | $20.71 | $20.15 | $20.24 | 190,951,100 |
Week of August 27 2007 | $20.36 | $20.59 | $19.80 | $20.44 | 198,670,200 |
Week of August 20 2007 | $20.05 | $20.52 | $19.83 | $20.50 | 224,547,200 |
Week of August 13 2007 | $20.52 | $20.63 | $19.58 | $20.10 | 304,749,200 |
Week of August 06 2007 | $20.60 | $21.34 | $20.04 | $20.36 | 311,132,800 |
Week of July 30 2007 | $20.86 | $21.12 | $20.44 | $20.54 | 323,533,700 |
Week of July 23 2007 | $22.24 | $22.35 | $20.82 | $20.84 | 319,829,900 |
Week of July 16 2007 | $21.10 | $22.58 | $21.07 | $22.10 | 409,429,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.