The closing price for Microsoft (MSFT) between June 1, 2002 and December 31, 2004 was $18.35, on December 31, 2004. It was up 18.2% in that time. The latest price is $391.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $18.55 | $18.61 | $18.32 | $18.35 | 262,002,226 |
Week of December 20 2004 | $18.55 | $18.66 | $18.39 | $18.55 | 309,835,301 |
Week of December 13 2004 | $18.61 | $18.81 | $18.40 | $18.51 | 545,011,876 |
Week of December 06 2004 | $18.61 | $18.84 | $18.48 | $18.59 | 436,354,617 |
Week of November 29 2004 | $18.30 | $18.84 | $18.27 | $18.70 | 417,177,773 |
Week of November 22 2004 | $18.37 | $18.42 | $17.07 | $18.26 | 247,081,617 |
Week of November 15 2004 | $18.79 | $18.88 | $18.43 | $18.44 | 379,460,379 |
Week of November 08 2004 | $17.98 | $18.61 | $17.95 | $18.46 | 547,596,782 |
Week of November 01 2004 | $17.34 | $18.09 | $17.23 | $18.06 | 425,313,328 |
Week of October 25 2004 | $17.05 | $17.58 | $16.89 | $17.23 | 354,195,341 |
Week of October 18 2004 | $17.29 | $17.80 | $16.99 | $17.09 | 373,869,597 |
Week of October 11 2004 | $17.37 | $17.42 | $17.13 | $17.24 | 241,980,793 |
Week of October 04 2004 | $17.51 | $17.61 | $17.23 | $17.24 | 265,046,141 |
Week of September 27 2004 | $16.74 | $17.45 | $16.66 | $17.40 | 309,088,344 |
Week of September 20 2004 | $16.91 | $17.09 | $16.68 | $16.81 | 295,862,532 |
Week of September 13 2004 | $16.96 | $16.99 | $16.47 | $16.95 | 258,624,535 |
Week of September 06 2004 | $16.82 | $16.95 | $16.72 | $16.94 | 207,976,485 |
Week of August 30 2004 | $16.82 | $17.05 | $16.54 | $16.70 | 225,695,058 |
Week of August 23 2004 | $16.81 | $17.05 | $16.69 | $16.92 | 202,649,000 |
Week of August 16 2004 | $16.64 | $16.89 | $16.52 | $16.71 | 262,861,891 |
Week of August 09 2004 | $16.73 | $17.05 | $15.94 | $16.60 | 256,222,317 |
Week of August 02 2004 | $17.37 | $17.54 | $16.62 | $16.67 | 283,706,414 |
Week of July 26 2004 | $17.43 | $17.70 | $17.28 | $17.50 | 327,783,975 |
Week of July 19 2004 | $16.98 | $18.36 | $16.95 | $17.22 | 572,720,710 |
Week of July 12 2004 | $17.02 | $17.42 | $16.74 | $16.88 | 289,876,625 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
