The closing price for Microsoft (MSFT) in 2007 was $25.50, on December 31, 2007. It was up 20.6% for the year. The latest price is $485.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $25.71 | $25.78 | $25.44 | $25.50 | 34,696,832 |
December 28 2007 | $25.86 | $25.95 | $25.55 | $25.87 | 32,825,820 |
December 27 2007 | $26.04 | $26.18 | $25.74 | $25.76 | 33,310,559 |
December 26 2007 | $26.08 | $26.24 | $25.97 | $26.22 | 30,194,350 |
December 24 2007 | $25.88 | $26.30 | $25.82 | $26.20 | 29,621,020 |
December 21 2007 | $25.71 | $25.83 | $25.61 | $25.83 | 83,234,258 |
December 20 2007 | $25.28 | $25.64 | $25.13 | $25.44 | 59,282,461 |
December 19 2007 | $24.85 | $25.17 | $24.63 | $24.92 | 58,440,871 |
December 18 2007 | $24.81 | $25.07 | $24.50 | $24.88 | 51,978,273 |
December 17 2007 | $25.09 | $25.16 | $24.61 | $24.63 | 55,913,801 |
December 14 2007 | $25.11 | $25.67 | $25.08 | $25.29 | 71,118,891 |
December 13 2007 | $24.70 | $25.39 | $24.55 | $25.23 | 73,925,727 |
December 12 2007 | $24.79 | $25.13 | $24.30 | $24.69 | 63,309,328 |
December 11 2007 | $24.88 | $25.06 | $24.30 | $24.43 | 54,768,801 |
December 10 2007 | $24.81 | $25.03 | $24.69 | $24.90 | 36,070,191 |
December 07 2007 | $24.79 | $24.85 | $24.51 | $24.73 | 40,462,273 |
December 06 2007 | $24.54 | $24.79 | $24.26 | $24.75 | 49,206,191 |
December 05 2007 | $23.74 | $24.73 | $23.66 | $24.46 | 84,863,914 |
December 04 2007 | $23.45 | $23.81 | $23.37 | $23.47 | 54,801,434 |
December 03 2007 | $24.00 | $24.10 | $23.41 | $23.58 | 61,711,473 |
November 30 2007 | $24.30 | $24.44 | $23.77 | $24.07 | 70,825,766 |
November 29 2007 | $24.05 | $24.30 | $23.86 | $24.06 | 53,596,539 |
November 28 2007 | $23.91 | $24.27 | $23.57 | $24.14 | 88,172,078 |
November 27 2007 | $23.83 | $24.07 | $23.41 | $23.68 | 84,048,141 |
November 26 2007 | $24.42 | $24.62 | $23.59 | $23.62 | 80,310,273 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
