The closing price for Microsoft (MSFT) between June 1, 2002 and December 31, 2004 was $18.39, on December 31, 2004. It was up 18.2% in that time. The latest price is $478.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $18.59 | $18.65 | $18.36 | $18.39 | 262,002,226 |
Week of December 20 2004 | $18.59 | $18.70 | $18.43 | $18.59 | 309,835,301 |
Week of December 13 2004 | $18.65 | $18.86 | $18.44 | $18.55 | 545,011,876 |
Week of December 06 2004 | $18.65 | $18.88 | $18.52 | $18.64 | 436,354,617 |
Week of November 29 2004 | $18.34 | $18.88 | $18.31 | $18.74 | 417,177,773 |
Week of November 22 2004 | $18.41 | $18.46 | $17.11 | $18.31 | 247,081,617 |
Week of November 15 2004 | $18.83 | $18.93 | $18.47 | $18.49 | 379,460,379 |
Week of November 08 2004 | $18.02 | $18.65 | $17.99 | $18.51 | 547,596,782 |
Week of November 01 2004 | $17.38 | $18.13 | $17.27 | $18.10 | 425,313,328 |
Week of October 25 2004 | $17.09 | $17.62 | $16.93 | $17.27 | 354,195,341 |
Week of October 18 2004 | $17.33 | $17.84 | $17.03 | $17.13 | 373,869,597 |
Week of October 11 2004 | $17.41 | $17.46 | $17.17 | $17.28 | 241,980,793 |
Week of October 04 2004 | $17.55 | $17.65 | $17.27 | $17.28 | 265,046,141 |
Week of September 27 2004 | $16.78 | $17.49 | $16.70 | $17.44 | 309,088,344 |
Week of September 20 2004 | $16.94 | $17.13 | $16.72 | $16.85 | 295,862,532 |
Week of September 13 2004 | $17.00 | $17.02 | $16.51 | $16.99 | 258,624,535 |
Week of September 06 2004 | $16.86 | $16.99 | $16.76 | $16.97 | 207,976,485 |
Week of August 30 2004 | $16.86 | $17.09 | $16.58 | $16.74 | 225,695,058 |
Week of August 23 2004 | $16.85 | $17.09 | $16.73 | $16.96 | 202,649,000 |
Week of August 16 2004 | $16.68 | $16.93 | $16.56 | $16.75 | 262,861,891 |
Week of August 09 2004 | $16.76 | $17.09 | $15.98 | $16.64 | 256,222,317 |
Week of August 02 2004 | $17.41 | $17.58 | $16.66 | $16.71 | 283,706,414 |
Week of July 26 2004 | $17.47 | $17.74 | $17.32 | $17.54 | 327,783,975 |
Week of July 19 2004 | $17.02 | $18.40 | $16.99 | $17.26 | 572,720,710 |
Week of July 12 2004 | $17.06 | $17.46 | $16.78 | $16.92 | 289,876,625 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
