The closing price for Microsoft (MSFT) in July 2005 was $17.80, on July 29, 2005. It was up 3.1% for the month. The latest price is $520.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2005 | $17.92 | $18.07 | $17.78 | $17.80 | 59,524,400 |
July 28 2005 | $17.90 | $17.97 | $17.83 | $17.90 | 44,738,700 |
July 27 2005 | $17.80 | $17.93 | $17.74 | $17.87 | 57,977,300 |
July 26 2005 | $17.87 | $17.89 | $17.74 | $17.75 | 51,476,400 |
July 25 2005 | $17.85 | $18.00 | $17.83 | $17.85 | 45,174,600 |
July 22 2005 | $18.06 | $18.31 | $17.81 | $17.85 | 97,558,900 |
July 21 2005 | $18.28 | $18.40 | $18.07 | $18.38 | 112,932,100 |
July 20 2005 | $18.07 | $18.23 | $17.99 | $18.20 | 71,424,800 |
July 19 2005 | $17.92 | $18.24 | $17.90 | $18.18 | 113,290,100 |
July 18 2005 | $17.87 | $17.92 | $17.76 | $17.76 | 39,668,000 |
July 15 2005 | $18.10 | $18.14 | $17.90 | $17.92 | 56,472,800 |
July 14 2005 | $17.92 | $18.14 | $17.92 | $18.05 | 69,506,800 |
July 13 2005 | $17.74 | $17.90 | $17.71 | $17.83 | 44,749,200 |
July 12 2005 | $17.54 | $17.81 | $17.51 | $17.80 | 63,384,800 |
July 11 2005 | $17.48 | $17.64 | $17.45 | $17.58 | 61,525,400 |
July 08 2005 | $17.12 | $17.46 | $17.12 | $17.44 | 56,104,000 |
July 07 2005 | $17.08 | $17.17 | $17.03 | $17.13 | 80,082,900 |
July 06 2005 | $17.35 | $17.43 | $17.16 | $17.17 | 64,214,600 |
July 05 2005 | $17.14 | $17.51 | $17.11 | $17.36 | 61,883,500 |
July 01 2005 | $17.27 | $17.37 | $17.14 | $17.17 | 69,718,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
