The closing price for Microsoft (MSFT) in July 2005 was $17.82, on July 29, 2005. It was up 3.1% for the month. The latest price is $467.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2005 | $17.94 | $18.09 | $17.80 | $17.82 | 59,524,400 |
July 28 2005 | $17.92 | $17.99 | $17.85 | $17.92 | 44,738,700 |
July 27 2005 | $17.82 | $17.95 | $17.76 | $17.90 | 57,977,300 |
July 26 2005 | $17.90 | $17.91 | $17.76 | $17.77 | 51,476,400 |
July 25 2005 | $17.87 | $18.02 | $17.85 | $17.87 | 45,174,600 |
July 22 2005 | $18.08 | $18.33 | $17.83 | $17.87 | 97,558,900 |
July 21 2005 | $18.30 | $18.42 | $18.09 | $18.40 | 112,932,100 |
July 20 2005 | $18.09 | $18.25 | $18.01 | $18.22 | 71,424,800 |
July 19 2005 | $17.94 | $18.26 | $17.92 | $18.20 | 113,290,100 |
July 18 2005 | $17.89 | $17.94 | $17.78 | $17.78 | 39,668,000 |
July 15 2005 | $18.12 | $18.16 | $17.92 | $17.94 | 56,472,800 |
July 14 2005 | $17.94 | $18.16 | $17.94 | $18.07 | 69,506,800 |
July 13 2005 | $17.76 | $17.92 | $17.73 | $17.85 | 44,749,200 |
July 12 2005 | $17.56 | $17.83 | $17.53 | $17.82 | 63,384,800 |
July 11 2005 | $17.50 | $17.66 | $17.47 | $17.60 | 61,525,400 |
July 08 2005 | $17.14 | $17.48 | $17.14 | $17.46 | 56,104,000 |
July 07 2005 | $17.10 | $17.19 | $17.05 | $17.15 | 80,082,900 |
July 06 2005 | $17.37 | $17.45 | $17.18 | $17.19 | 64,214,600 |
July 05 2005 | $17.16 | $17.53 | $17.13 | $17.38 | 61,883,500 |
July 01 2005 | $17.29 | $17.39 | $17.16 | $17.19 | 69,718,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
