The closing price for Microsoft (MSFT) between March 1, 2000 and October 31, 2007 was $26.14, on October 31, 2007. It was down 3.9% in that time. The latest price is $499.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2007 | $20.92 | $26.28 | $20.80 | $26.14 | 1,772,076,700 |
September 2007 | $20.24 | $21.20 | $20.08 | $20.92 | 1,117,419,500 |
August 2007 | $20.49 | $21.30 | $19.54 | $20.41 | 1,228,579,500 |
July 2007 | $21.00 | $22.54 | $20.49 | $20.52 | 1,295,548,000 |
June 2007 | $21.79 | $21.87 | $20.55 | $20.86 | 1,181,412,800 |
May 2007 | $21.12 | $22.05 | $21.09 | $21.72 | 1,327,154,700 |
April 2007 | $19.68 | $21.69 | $19.44 | $21.12 | 958,964,900 |
March 2007 | $19.63 | $20.14 | $18.77 | $19.66 | 1,269,506,500 |
February 2007 | $21.68 | $21.75 | $19.61 | $19.87 | 1,290,850,900 |
January 2007 | $21.03 | $22.13 | $20.67 | $21.70 | 1,324,518,200 |
December 2006 | $20.55 | $21.27 | $20.25 | $20.99 | 1,137,160,900 |
November 2006 | $20.17 | $21.09 | $20.02 | $20.64 | 1,239,142,000 |
October 2006 | $19.14 | $20.21 | $19.02 | $20.12 | 1,290,967,400 |
September 2006 | $18.14 | $19.28 | $17.79 | $19.16 | 1,097,482,600 |
August 2006 | $16.77 | $18.39 | $16.65 | $18.01 | 1,134,188,400 |
July 2006 | $16.43 | $17.17 | $15.52 | $16.80 | 1,332,298,100 |
June 2006 | $15.87 | $16.51 | $14.98 | $16.27 | 1,971,637,200 |
May 2006 | $16.91 | $17.38 | $15.67 | $15.81 | 2,309,193,400 |
April 2006 | $19.24 | $19.43 | $16.69 | $16.79 | 1,446,126,900 |
March 2006 | $18.76 | $19.62 | $18.51 | $18.92 | 1,437,940,900 |
February 2006 | $19.38 | $19.45 | $18.25 | $18.68 | 1,047,699,000 |
January 2006 | $18.19 | $19.67 | $18.09 | $19.51 | 1,388,622,700 |
December 2005 | $19.22 | $19.47 | $18.09 | $18.12 | 1,271,695,500 |
November 2005 | $17.70 | $19.58 | $17.70 | $19.18 | 1,444,948,300 |
October 2005 | $17.77 | $17.83 | $16.76 | $17.76 | 1,439,659,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.