The closing price for Microsoft (MSFT) in December 2006 was $21.18, on December 29, 2006. It was up 2.2% for the month. The latest price is $510.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $21.18 | $21.38 | $21.16 | $21.18 | 41,739,800 |
December 28 2006 | $21.18 | $21.30 | $21.14 | $21.26 | 26,690,600 |
December 27 2006 | $21.27 | $21.37 | $21.21 | $21.29 | 31,248,400 |
December 26 2006 | $20.94 | $21.28 | $20.85 | $21.27 | 37,098,300 |
December 22 2006 | $21.16 | $21.18 | $21.01 | $21.02 | 37,971,700 |
December 21 2006 | $21.37 | $21.38 | $21.20 | $21.26 | 32,270,500 |
December 20 2006 | $21.27 | $21.45 | $21.25 | $21.34 | 31,202,100 |
December 19 2006 | $21.07 | $21.40 | $20.94 | $21.27 | 53,822,100 |
December 18 2006 | $21.41 | $21.46 | $21.12 | $21.20 | 56,986,800 |
December 15 2006 | $21.37 | $21.44 | $21.30 | $21.41 | 102,783,700 |
December 14 2006 | $20.95 | $21.33 | $20.94 | $21.33 | 85,866,500 |
December 13 2006 | $20.99 | $20.99 | $20.79 | $20.96 | 46,002,500 |
December 12 2006 | $20.96 | $21.01 | $20.72 | $20.87 | 68,529,400 |
December 11 2006 | $20.70 | $21.10 | $20.64 | $20.95 | 107,712,000 |
December 08 2006 | $20.44 | $20.85 | $20.42 | $20.85 | 108,854,900 |
December 07 2006 | $20.54 | $20.62 | $20.43 | $20.46 | 46,831,100 |
December 06 2006 | $20.64 | $20.66 | $20.47 | $20.56 | 48,564,100 |
December 05 2006 | $20.82 | $20.85 | $20.59 | $20.66 | 45,606,000 |
December 04 2006 | $20.73 | $20.94 | $20.69 | $20.80 | 55,123,400 |
December 01 2006 | $20.73 | $20.78 | $20.50 | $20.65 | 72,257,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
