The closing price for Microsoft (MSFT) in 2005 was $18.30, on December 30, 2005. It was down 1.2% for the year. The latest price is $460.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $18.30 | $18.41 | $18.27 | $18.30 | 49,044,600 |
December 29 2005 | $18.48 | $18.55 | $18.38 | $18.39 | 34,495,500 |
December 28 2005 | $18.55 | $18.66 | $18.44 | $18.47 | 35,444,400 |
December 27 2005 | $18.67 | $18.79 | $18.51 | $18.52 | 37,819,000 |
December 23 2005 | $18.56 | $18.67 | $18.50 | $18.64 | 30,689,200 |
December 22 2005 | $18.69 | $18.74 | $18.49 | $18.61 | 91,276,900 |
December 21 2005 | $18.81 | $18.83 | $18.69 | $18.71 | 75,800,900 |
December 20 2005 | $18.73 | $18.81 | $18.67 | $18.80 | 62,960,600 |
December 19 2005 | $18.77 | $18.81 | $18.65 | $18.78 | 68,680,100 |
December 16 2005 | $18.81 | $18.95 | $18.76 | $18.83 | 88,542,500 |
December 15 2005 | $18.95 | $18.97 | $18.76 | $18.84 | 79,018,100 |
December 14 2005 | $18.90 | $19.06 | $18.79 | $18.96 | 65,076,200 |
December 13 2005 | $19.10 | $19.20 | $18.90 | $18.99 | 104,285,500 |
December 12 2005 | $19.39 | $19.42 | $19.13 | $19.21 | 63,757,200 |
December 09 2005 | $19.39 | $19.48 | $19.34 | $19.39 | 48,467,000 |
December 08 2005 | $19.39 | $19.46 | $19.32 | $19.38 | 63,931,600 |
December 07 2005 | $19.37 | $19.42 | $19.28 | $19.42 | 55,583,200 |
December 06 2005 | $19.53 | $19.54 | $19.37 | $19.38 | 65,980,000 |
December 05 2005 | $19.55 | $19.61 | $19.39 | $19.49 | 47,517,300 |
December 02 2005 | $19.47 | $19.67 | $19.45 | $19.60 | 42,319,600 |
December 01 2005 | $19.41 | $19.67 | $19.41 | $19.52 | 61,006,100 |
November 30 2005 | $19.37 | $19.44 | $19.34 | $19.37 | 55,904,700 |
November 29 2005 | $19.45 | $19.45 | $19.32 | $19.37 | 62,220,400 |
November 28 2005 | $19.45 | $19.49 | $19.27 | $19.42 | 57,517,200 |
November 25 2005 | $19.46 | $19.55 | $19.23 | $19.43 | 44,082,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
