The closing price for Microsoft (MSFT) between June 1, 2002 and December 31, 2004 was $18.45, on December 31, 2004. It was up 18.2% in that time. The latest price is $509.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $18.65 | $18.72 | $18.43 | $18.45 | 261,944,200 |
Week of December 20 2004 | $18.65 | $18.76 | $18.50 | $18.65 | 309,652,700 |
Week of December 13 2004 | $18.72 | $18.92 | $18.51 | $18.62 | 543,141,500 |
Week of December 06 2004 | $18.72 | $18.95 | $18.59 | $18.70 | 416,563,600 |
Week of November 29 2004 | $18.40 | $18.95 | $18.38 | $18.81 | 415,516,000 |
Week of November 22 2004 | $18.47 | $18.52 | $18.03 | $18.37 | 247,338,400 |
Week of November 15 2004 | $18.88 | $18.99 | $18.54 | $18.55 | 376,879,800 |
Week of November 08 2004 | $18.08 | $18.71 | $18.05 | $18.57 | 546,928,700 |
Week of November 01 2004 | $17.45 | $18.19 | $17.33 | $18.16 | 425,220,100 |
Week of October 25 2004 | $17.15 | $17.69 | $17.07 | $17.33 | 353,958,400 |
Week of October 18 2004 | $17.39 | $17.90 | $17.09 | $17.19 | 373,356,600 |
Week of October 11 2004 | $17.47 | $17.52 | $17.23 | $17.34 | 241,981,800 |
Week of October 04 2004 | $17.62 | $17.72 | $17.33 | $17.34 | 264,991,600 |
Week of September 27 2004 | $16.84 | $17.55 | $16.76 | $17.51 | 308,918,800 |
Week of September 20 2004 | $17.00 | $17.19 | $16.77 | $16.91 | 295,812,600 |
Week of September 13 2004 | $17.06 | $17.08 | $16.57 | $17.05 | 257,999,400 |
Week of September 06 2004 | $16.91 | $17.05 | $16.82 | $17.03 | 207,740,700 |
Week of August 30 2004 | $16.92 | $17.15 | $16.64 | $16.80 | 225,629,900 |
Week of August 23 2004 | $16.90 | $17.15 | $16.79 | $17.02 | 202,634,400 |
Week of August 16 2004 | $16.70 | $16.99 | $16.61 | $16.81 | 262,858,700 |
Week of August 09 2004 | $16.84 | $17.15 | $16.60 | $16.69 | 256,220,400 |
Week of August 02 2004 | $17.47 | $17.64 | $16.72 | $16.77 | 283,695,500 |
Week of July 26 2004 | $17.52 | $17.80 | $17.38 | $17.60 | 327,776,100 |
Week of July 19 2004 | $17.06 | $18.47 | $17.05 | $17.32 | 572,896,600 |
Week of July 12 2004 | $17.10 | $17.52 | $16.84 | $16.98 | 289,853,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
