The closing price for Microsoft (MSFT) in March 2003 was $14.79, on March 31, 2003. It was up 0.8% for the month. The latest price is $421.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2003 | $14.81 | $15.09 | $14.67 | $14.79 | 71,384,703 |
March 28 2003 | $15.07 | $15.33 | $15.03 | $15.07 | 39,570,312 |
March 27 2003 | $15.23 | $15.43 | $15.03 | $15.30 | 60,043,461 |
March 26 2003 | $15.55 | $15.65 | $15.42 | $15.42 | 51,609,512 |
March 25 2003 | $15.64 | $15.73 | $15.29 | $15.57 | 63,595,211 |
March 24 2003 | $15.61 | $15.84 | $15.39 | $15.45 | 61,011,492 |
March 21 2003 | $16.34 | $16.43 | $15.90 | $16.23 | 85,826,305 |
March 20 2003 | $15.89 | $16.20 | $15.68 | $16.03 | 71,970,648 |
March 19 2003 | $15.87 | $16.14 | $15.72 | $16.08 | 73,802,000 |
March 18 2003 | $15.81 | $15.91 | $15.58 | $15.91 | 78,248,766 |
March 17 2003 | $14.98 | $15.85 | $14.86 | $15.84 | 101,186,398 |
March 14 2003 | $15.08 | $15.25 | $14.82 | $15.19 | 75,630,555 |
March 13 2003 | $14.49 | $15.11 | $14.32 | $15.07 | 80,932,359 |
March 12 2003 | $13.94 | $14.32 | $13.77 | $14.29 | 72,552,039 |
March 11 2003 | $14.09 | $14.21 | $13.90 | $13.92 | 54,126,094 |
March 10 2003 | $14.24 | $14.33 | $13.98 | $14.02 | 48,527,762 |
March 07 2003 | $14.02 | $14.53 | $13.99 | $14.39 | 66,143,203 |
March 06 2003 | $14.15 | $14.35 | $14.13 | $14.21 | 51,435,879 |
March 05 2003 | $14.09 | $14.39 | $14.08 | $14.32 | 55,610,641 |
March 04 2003 | $14.40 | $14.45 | $14.09 | $14.09 | 56,766,410 |
March 03 2003 | $14.67 | $14.73 | $14.30 | $14.38 | 50,781,441 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.