The closing price for Microsoft (MSFT) in November 2004 was $18.54, on November 30, 2004. It was up 6.1% for the month. The latest price is $492.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2004 | $18.50 | $18.68 | $18.46 | $18.54 | 75,960,400 |
November 29 2004 | $18.42 | $18.63 | $18.40 | $18.51 | 67,079,900 |
November 26 2004 | $18.36 | $18.54 | $18.36 | $18.39 | 24,398,700 |
November 24 2004 | $18.41 | $18.48 | $18.25 | $18.42 | 60,069,200 |
November 23 2004 | $18.34 | $18.46 | $18.25 | $18.34 | 70,459,700 |
November 22 2004 | $18.50 | $18.54 | $18.05 | $18.43 | 92,410,800 |
November 19 2004 | $18.69 | $18.72 | $18.56 | $18.57 | 85,808,600 |
November 18 2004 | $18.76 | $18.79 | $18.67 | $18.72 | 63,249,900 |
November 17 2004 | $18.84 | $18.91 | $18.71 | $18.79 | 58,830,700 |
November 16 2004 | $18.90 | $18.90 | $18.70 | $18.75 | 64,522,600 |
November 15 2004 | $18.90 | $19.01 | $18.81 | $18.94 | 104,468,000 |
November 12 2004 | $18.71 | $18.74 | $18.49 | $18.59 | 162,269,000 |
November 11 2004 | $18.54 | $18.66 | $18.50 | $18.60 | 87,358,900 |
November 10 2004 | $18.56 | $18.61 | $18.42 | $18.44 | 84,097,700 |
November 09 2004 | $18.26 | $18.54 | $18.21 | $18.47 | 100,401,000 |
November 08 2004 | $18.10 | $18.29 | $18.07 | $18.16 | 112,802,100 |
November 05 2004 | $18.12 | $18.21 | $18.01 | $18.18 | 95,337,700 |
November 04 2004 | $17.61 | $17.99 | $17.61 | $17.99 | 87,867,700 |
November 03 2004 | $17.77 | $17.77 | $17.56 | $17.66 | 79,666,700 |
November 02 2004 | $17.53 | $17.66 | $17.39 | $17.52 | 89,417,100 |
November 01 2004 | $17.47 | $17.54 | $17.35 | $17.42 | 72,930,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
