The closing price for Microsoft (MSFT) in 2006 was $21.03, on December 29, 2006. It was up 15.4% for the year. The latest price is $397.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $21.03 | $21.24 | $21.01 | $21.03 | 41,739,800 |
December 28 2006 | $21.03 | $21.15 | $21.00 | $21.12 | 26,690,600 |
December 27 2006 | $21.12 | $21.22 | $21.07 | $21.15 | 31,248,400 |
December 26 2006 | $20.80 | $21.13 | $20.71 | $21.12 | 37,098,300 |
December 22 2006 | $21.01 | $21.03 | $20.86 | $20.88 | 37,971,700 |
December 21 2006 | $21.22 | $21.23 | $21.05 | $21.12 | 32,270,500 |
December 20 2006 | $21.12 | $21.30 | $21.11 | $21.19 | 31,202,100 |
December 19 2006 | $20.93 | $21.25 | $20.80 | $21.12 | 53,822,100 |
December 18 2006 | $21.27 | $21.31 | $20.98 | $21.05 | 56,986,800 |
December 15 2006 | $21.23 | $21.29 | $21.15 | $21.27 | 102,783,700 |
December 14 2006 | $20.81 | $21.19 | $20.79 | $21.18 | 85,866,500 |
December 13 2006 | $20.85 | $20.85 | $20.65 | $20.81 | 46,002,500 |
December 12 2006 | $20.82 | $20.87 | $20.58 | $20.73 | 68,529,400 |
December 11 2006 | $20.56 | $20.96 | $20.50 | $20.81 | 107,712,000 |
December 08 2006 | $20.30 | $20.71 | $20.29 | $20.71 | 108,854,900 |
December 07 2006 | $20.40 | $20.48 | $20.29 | $20.32 | 46,831,100 |
December 06 2006 | $20.50 | $20.52 | $20.34 | $20.42 | 48,564,100 |
December 05 2006 | $20.68 | $20.71 | $20.45 | $20.52 | 45,606,000 |
December 04 2006 | $20.59 | $20.79 | $20.55 | $20.66 | 55,123,400 |
December 01 2006 | $20.59 | $20.64 | $20.36 | $20.51 | 72,257,000 |
November 30 2006 | $20.72 | $20.83 | $20.66 | $20.68 | 53,297,400 |
November 29 2006 | $20.74 | $20.98 | $20.73 | $20.83 | 58,775,100 |
November 28 2006 | $20.67 | $20.72 | $20.52 | $20.70 | 52,602,300 |
November 27 2006 | $20.91 | $20.95 | $20.66 | $20.77 | 72,722,100 |
November 24 2006 | $20.89 | $21.02 | $20.88 | $20.96 | 20,456,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.