The closing price for Microsoft (MSFT) between March 1, 2000 and October 31, 2007 was $26.19, on October 31, 2007. It was down 3.9% in that time. The latest price is $397.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2007 | $20.96 | $26.33 | $20.84 | $26.19 | 1,772,076,700 |
September 2007 | $20.28 | $21.24 | $20.12 | $20.96 | 1,117,419,500 |
August 2007 | $20.53 | $21.34 | $19.58 | $20.44 | 1,228,579,500 |
July 2007 | $21.04 | $22.58 | $20.53 | $20.56 | 1,295,548,000 |
June 2007 | $21.83 | $21.91 | $20.59 | $20.90 | 1,181,412,800 |
May 2007 | $21.16 | $22.10 | $21.13 | $21.76 | 1,327,154,700 |
April 2007 | $19.71 | $21.73 | $19.48 | $21.16 | 958,964,900 |
March 2007 | $19.66 | $20.18 | $18.80 | $19.70 | 1,269,506,500 |
February 2007 | $21.72 | $21.79 | $19.64 | $19.91 | 1,290,850,900 |
January 2007 | $21.07 | $22.17 | $20.71 | $21.74 | 1,324,518,200 |
December 2006 | $20.59 | $21.31 | $20.29 | $21.03 | 1,137,160,900 |
November 2006 | $20.20 | $21.13 | $20.06 | $20.68 | 1,239,142,000 |
October 2006 | $19.18 | $20.25 | $19.06 | $20.15 | 1,290,967,400 |
September 2006 | $18.17 | $19.32 | $17.82 | $19.20 | 1,097,482,600 |
August 2006 | $16.80 | $18.43 | $16.68 | $18.04 | 1,134,188,400 |
July 2006 | $16.46 | $17.21 | $15.55 | $16.83 | 1,332,298,100 |
June 2006 | $15.90 | $16.54 | $15.01 | $16.30 | 1,971,637,200 |
May 2006 | $16.94 | $17.42 | $15.70 | $15.84 | 2,309,193,400 |
April 2006 | $19.28 | $19.47 | $16.72 | $16.83 | 1,446,126,900 |
March 2006 | $18.80 | $19.66 | $18.55 | $18.96 | 1,437,940,900 |
February 2006 | $19.41 | $19.49 | $18.29 | $18.72 | 1,047,699,000 |
January 2006 | $18.23 | $19.71 | $18.12 | $19.55 | 1,388,622,700 |
December 2005 | $19.25 | $19.51 | $18.12 | $18.16 | 1,271,695,500 |
November 2005 | $17.73 | $19.62 | $17.73 | $19.22 | 1,444,948,300 |
October 2005 | $17.80 | $17.86 | $16.79 | $17.79 | 1,439,659,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.