The closing price for Microsoft (MSFT) in December 2005 was $18.16, on December 30, 2005. It was down 5.7% for the month. The latest price is $372.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $18.16 | $18.27 | $18.12 | $18.16 | 49,044,600 |
December 29 2005 | $18.34 | $18.40 | $18.23 | $18.24 | 34,495,500 |
December 28 2005 | $18.41 | $18.51 | $18.30 | $18.32 | 35,444,400 |
December 27 2005 | $18.52 | $18.64 | $18.37 | $18.37 | 37,819,000 |
December 23 2005 | $18.41 | $18.52 | $18.36 | $18.50 | 30,689,200 |
December 22 2005 | $18.55 | $18.59 | $18.34 | $18.46 | 91,276,900 |
December 21 2005 | $18.66 | $18.68 | $18.55 | $18.56 | 75,800,900 |
December 20 2005 | $18.58 | $18.66 | $18.52 | $18.65 | 62,960,600 |
December 19 2005 | $18.62 | $18.66 | $18.50 | $18.63 | 68,680,100 |
December 16 2005 | $18.66 | $18.80 | $18.62 | $18.68 | 88,542,500 |
December 15 2005 | $18.80 | $18.82 | $18.62 | $18.69 | 79,018,100 |
December 14 2005 | $18.75 | $18.91 | $18.64 | $18.81 | 65,076,200 |
December 13 2005 | $18.95 | $19.05 | $18.75 | $18.84 | 104,285,500 |
December 12 2005 | $19.23 | $19.27 | $18.98 | $19.06 | 63,757,200 |
December 09 2005 | $19.24 | $19.32 | $19.19 | $19.24 | 48,467,000 |
December 08 2005 | $19.24 | $19.31 | $19.16 | $19.23 | 63,931,600 |
December 07 2005 | $19.21 | $19.27 | $19.13 | $19.27 | 55,583,200 |
December 06 2005 | $19.37 | $19.39 | $19.22 | $19.23 | 65,980,000 |
December 05 2005 | $19.39 | $19.46 | $19.24 | $19.34 | 47,517,300 |
December 02 2005 | $19.32 | $19.51 | $19.30 | $19.45 | 42,319,600 |
December 01 2005 | $19.25 | $19.51 | $19.25 | $19.37 | 61,006,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.