The closing price for Microsoft (MSFT) between June 1, 2002 and December 31, 2004 was $18.42, on December 31, 2004. It was up 18.2% in that time. The latest price is $522.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $18.62 | $18.69 | $18.40 | $18.42 | 261,944,200 |
Week of December 20 2004 | $18.62 | $18.73 | $18.47 | $18.62 | 309,652,700 |
Week of December 13 2004 | $18.69 | $18.89 | $18.48 | $18.59 | 543,141,500 |
Week of December 06 2004 | $18.69 | $18.92 | $18.55 | $18.67 | 416,563,600 |
Week of November 29 2004 | $18.37 | $18.92 | $18.35 | $18.78 | 415,516,000 |
Week of November 22 2004 | $18.44 | $18.49 | $18.00 | $18.34 | 247,338,400 |
Week of November 15 2004 | $18.85 | $18.96 | $18.51 | $18.52 | 376,879,800 |
Week of November 08 2004 | $18.05 | $18.68 | $18.02 | $18.54 | 546,928,700 |
Week of November 01 2004 | $17.42 | $18.16 | $17.30 | $18.13 | 425,220,100 |
Week of October 25 2004 | $17.12 | $17.66 | $17.04 | $17.30 | 353,958,400 |
Week of October 18 2004 | $17.37 | $17.87 | $17.06 | $17.16 | 373,356,600 |
Week of October 11 2004 | $17.45 | $17.49 | $17.20 | $17.32 | 241,981,800 |
Week of October 04 2004 | $17.59 | $17.69 | $17.30 | $17.32 | 264,991,600 |
Week of September 27 2004 | $16.81 | $17.52 | $16.73 | $17.48 | 308,918,800 |
Week of September 20 2004 | $16.98 | $17.16 | $16.75 | $16.88 | 295,812,600 |
Week of September 13 2004 | $17.03 | $17.06 | $16.54 | $17.02 | 257,999,400 |
Week of September 06 2004 | $16.88 | $17.02 | $16.79 | $17.01 | 207,740,700 |
Week of August 30 2004 | $16.89 | $17.12 | $16.61 | $16.77 | 225,629,900 |
Week of August 23 2004 | $16.87 | $17.12 | $16.76 | $16.99 | 202,634,400 |
Week of August 16 2004 | $16.67 | $16.96 | $16.59 | $16.78 | 262,858,700 |
Week of August 09 2004 | $16.81 | $17.12 | $16.57 | $16.67 | 256,220,400 |
Week of August 02 2004 | $17.44 | $17.61 | $16.69 | $16.74 | 283,695,500 |
Week of July 26 2004 | $17.49 | $17.77 | $17.35 | $17.57 | 327,776,100 |
Week of July 19 2004 | $17.04 | $18.44 | $17.02 | $17.29 | 572,896,600 |
Week of July 12 2004 | $17.07 | $17.49 | $16.81 | $16.95 | 289,853,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
