The closing price for Microsoft (MSFT) between June 1, 2002 and December 31, 2004 was $18.48, on December 31, 2004. It was up 18.2% in that time. The latest price is $460.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $18.68 | $18.74 | $18.45 | $18.48 | 261,944,200 |
Week of December 20 2004 | $18.68 | $18.79 | $18.52 | $18.68 | 309,652,700 |
Week of December 13 2004 | $18.74 | $18.95 | $18.53 | $18.64 | 543,141,500 |
Week of December 06 2004 | $18.74 | $18.97 | $18.61 | $18.72 | 416,563,600 |
Week of November 29 2004 | $18.42 | $18.97 | $18.40 | $18.83 | 415,516,000 |
Week of November 22 2004 | $18.50 | $18.54 | $18.05 | $18.39 | 247,338,400 |
Week of November 15 2004 | $18.90 | $19.01 | $18.56 | $18.57 | 376,879,800 |
Week of November 08 2004 | $18.10 | $18.74 | $18.07 | $18.59 | 546,928,700 |
Week of November 01 2004 | $17.47 | $18.21 | $17.35 | $18.18 | 425,220,100 |
Week of October 25 2004 | $17.17 | $17.71 | $17.09 | $17.35 | 353,958,400 |
Week of October 18 2004 | $17.41 | $17.92 | $17.11 | $17.21 | 373,356,600 |
Week of October 11 2004 | $17.49 | $17.54 | $17.25 | $17.36 | 241,981,800 |
Week of October 04 2004 | $17.64 | $17.74 | $17.35 | $17.36 | 264,991,600 |
Week of September 27 2004 | $16.86 | $17.57 | $16.78 | $17.53 | 308,918,800 |
Week of September 20 2004 | $17.02 | $17.21 | $16.79 | $16.93 | 295,812,600 |
Week of September 13 2004 | $17.08 | $17.10 | $16.59 | $17.07 | 257,999,400 |
Week of September 06 2004 | $16.93 | $17.07 | $16.84 | $17.05 | 207,740,700 |
Week of August 30 2004 | $16.94 | $17.17 | $16.66 | $16.82 | 225,629,900 |
Week of August 23 2004 | $16.92 | $17.17 | $16.81 | $17.04 | 202,634,400 |
Week of August 16 2004 | $16.72 | $17.01 | $16.63 | $16.82 | 262,858,700 |
Week of August 09 2004 | $16.86 | $17.17 | $16.61 | $16.71 | 256,220,400 |
Week of August 02 2004 | $17.49 | $17.66 | $16.74 | $16.79 | 283,695,500 |
Week of July 26 2004 | $17.54 | $17.82 | $17.40 | $17.62 | 327,776,100 |
Week of July 19 2004 | $17.08 | $18.49 | $17.07 | $17.34 | 572,896,600 |
Week of July 12 2004 | $17.12 | $17.54 | $16.86 | $17.00 | 289,853,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
