The closing price for Microsoft (MSFT) in November 2004 was $18.39, on November 30, 2004. It was up 6.1% for the month. The latest price is $398.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2004 | $18.35 | $18.53 | $18.32 | $18.39 | 75,960,400 |
November 29 2004 | $18.27 | $18.49 | $18.25 | $18.36 | 67,079,900 |
November 26 2004 | $18.22 | $18.40 | $18.21 | $18.25 | 24,398,700 |
November 24 2004 | $18.26 | $18.34 | $18.11 | $18.27 | 60,069,200 |
November 23 2004 | $18.19 | $18.32 | $18.11 | $18.20 | 70,459,700 |
November 22 2004 | $18.35 | $18.40 | $17.90 | $18.28 | 92,410,800 |
November 19 2004 | $18.54 | $18.57 | $18.41 | $18.42 | 85,808,600 |
November 18 2004 | $18.61 | $18.64 | $18.52 | $18.57 | 63,249,900 |
November 17 2004 | $18.69 | $18.76 | $18.56 | $18.64 | 58,830,700 |
November 16 2004 | $18.75 | $18.75 | $18.56 | $18.60 | 64,522,600 |
November 15 2004 | $18.75 | $18.86 | $18.66 | $18.79 | 104,468,000 |
November 12 2004 | $18.56 | $18.59 | $18.34 | $18.45 | 162,269,000 |
November 11 2004 | $18.40 | $18.51 | $18.35 | $18.45 | 87,358,900 |
November 10 2004 | $18.41 | $18.46 | $18.27 | $18.30 | 84,097,700 |
November 09 2004 | $18.11 | $18.40 | $18.06 | $18.32 | 100,401,000 |
November 08 2004 | $17.96 | $18.14 | $17.93 | $18.02 | 112,802,100 |
November 05 2004 | $17.98 | $18.07 | $17.87 | $18.04 | 95,337,700 |
November 04 2004 | $17.47 | $17.85 | $17.47 | $17.85 | 87,867,700 |
November 03 2004 | $17.63 | $17.63 | $17.42 | $17.52 | 79,666,700 |
November 02 2004 | $17.39 | $17.52 | $17.25 | $17.38 | 89,417,100 |
November 01 2004 | $17.33 | $17.41 | $17.21 | $17.28 | 72,930,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.