The closing price for Microsoft (MSFT) between 2004 and 2007 was $25.59, on December 31, 2007. It was up 50.2% in that time. The latest price is $517.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $25.80 | $25.87 | $25.53 | $25.59 | 35,229,700 |
Week of December 24 2007 | $25.97 | $26.39 | $25.64 | $25.96 | 126,633,300 |
Week of December 17 2007 | $25.18 | $25.92 | $24.59 | $25.92 | 311,967,600 |
Week of December 10 2007 | $24.90 | $25.76 | $24.39 | $25.38 | 299,539,000 |
Week of December 03 2007 | $24.08 | $24.94 | $23.45 | $24.82 | 291,447,500 |
Week of November 26 2007 | $24.50 | $24.71 | $23.49 | $24.15 | 377,759,800 |
Week of November 19 2007 | $24.41 | $25.14 | $24.23 | $24.52 | 286,021,500 |
Week of November 12 2007 | $23.87 | $24.98 | $23.66 | $24.50 | 408,367,700 |
Week of November 05 2007 | $26.34 | $26.58 | $24.11 | $24.17 | 510,229,200 |
Week of October 29 2007 | $24.97 | $26.87 | $24.61 | $26.55 | 656,057,300 |
Week of October 22 2007 | $21.58 | $25.81 | $21.58 | $25.10 | 644,430,400 |
Week of October 15 2007 | $21.57 | $22.37 | $21.49 | $21.62 | 313,937,900 |
Week of October 08 2007 | $21.25 | $21.95 | $21.21 | $21.62 | 208,029,500 |
Week of October 01 2007 | $21.11 | $21.49 | $20.99 | $21.38 | 198,090,200 |
Week of September 24 2007 | $20.64 | $21.39 | $20.63 | $21.11 | 329,644,000 |
Week of September 17 2007 | $20.63 | $20.76 | $20.25 | $20.53 | 414,046,100 |
Week of September 10 2007 | $20.54 | $20.96 | $20.35 | $20.81 | 182,778,300 |
Week of September 03 2007 | $20.42 | $20.85 | $20.29 | $20.38 | 190,951,100 |
Week of August 27 2007 | $20.50 | $20.73 | $19.93 | $20.58 | 198,670,200 |
Week of August 20 2007 | $20.19 | $20.66 | $19.97 | $20.64 | 224,547,200 |
Week of August 13 2007 | $20.66 | $20.77 | $19.71 | $20.24 | 304,749,200 |
Week of August 06 2007 | $20.74 | $21.49 | $20.18 | $20.50 | 311,132,800 |
Week of July 30 2007 | $21.00 | $21.27 | $20.58 | $20.68 | 323,533,700 |
Week of July 23 2007 | $22.39 | $22.50 | $20.96 | $20.98 | 319,829,900 |
Week of July 16 2007 | $21.25 | $22.73 | $21.22 | $22.25 | 409,429,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
