The closing price for Microsoft (MSFT) in 2005 was $18.18, on December 30, 2005. It was down 1.3% for the year. The latest price is $373.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $18.18 | $18.29 | $18.14 | $18.18 | 49,045,191 |
December 29 2005 | $18.33 | $18.42 | $18.25 | $18.26 | 34,491,594 |
December 28 2005 | $18.43 | $18.53 | $18.31 | $18.34 | 35,444,293 |
December 27 2005 | $18.56 | $18.66 | $18.38 | $18.39 | 37,610,711 |
December 23 2005 | $18.43 | $18.54 | $18.38 | $18.52 | 30,688,010 |
December 22 2005 | $18.56 | $18.61 | $18.36 | $18.48 | 91,276,961 |
December 21 2005 | $18.66 | $18.70 | $18.56 | $18.58 | 73,129,430 |
December 20 2005 | $18.60 | $18.68 | $18.54 | $18.67 | 62,960,512 |
December 19 2005 | $18.56 | $18.68 | $18.52 | $18.65 | 68,686,961 |
December 16 2005 | $18.68 | $18.82 | $18.63 | $18.70 | 88,009,367 |
December 15 2005 | $18.83 | $18.84 | $18.63 | $18.71 | 79,012,305 |
December 14 2005 | $18.76 | $18.93 | $18.66 | $18.83 | 65,076,160 |
December 13 2005 | $18.95 | $19.06 | $18.77 | $18.86 | 104,202,305 |
December 12 2005 | $19.25 | $19.29 | $19.00 | $19.08 | 63,757,273 |
December 09 2005 | $19.26 | $19.34 | $19.21 | $19.26 | 48,466,773 |
December 08 2005 | $19.25 | $19.33 | $19.18 | $19.25 | 63,213,219 |
December 07 2005 | $19.22 | $19.29 | $19.15 | $19.29 | 55,552,020 |
December 06 2005 | $19.39 | $19.41 | $19.24 | $19.25 | 65,800,539 |
December 05 2005 | $19.41 | $19.48 | $19.26 | $19.36 | 47,941,199 |
December 02 2005 | $19.33 | $19.53 | $19.32 | $19.47 | 42,317,078 |
December 01 2005 | $19.29 | $19.53 | $19.27 | $19.38 | 61,006,070 |
November 30 2005 | $19.22 | $19.30 | $19.20 | $19.24 | 55,678,094 |
November 29 2005 | $19.32 | $19.32 | $19.18 | $19.24 | 62,210,441 |
November 28 2005 | $19.31 | $19.36 | $19.13 | $19.29 | 57,502,879 |
November 25 2005 | $19.31 | $19.42 | $19.09 | $19.29 | 44,082,441 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
