The closing price for Microsoft (MSFT) in May 2004 was $16.15, on May 28, 2004. The latest price is $472.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2004 | $16.09 | $16.22 | $16.02 | $16.15 | 37,392,953 |
May 27 2004 | $16.11 | $16.12 | $15.96 | $16.12 | 49,067,891 |
May 26 2004 | $16.00 | $16.10 | $15.92 | $16.09 | 50,306,879 |
May 25 2004 | $15.82 | $16.12 | $15.76 | $16.07 | 66,612,062 |
May 24 2004 | $16.04 | $16.11 | $15.85 | $15.86 | 56,250,812 |
May 21 2004 | $15.95 | $16.13 | $15.87 | $15.94 | 57,883,312 |
May 20 2004 | $15.85 | $15.93 | $15.76 | $15.84 | 52,081,754 |
May 19 2004 | $16.04 | $16.17 | $15.77 | $15.77 | 60,052,730 |
May 18 2004 | $15.82 | $15.99 | $15.79 | $15.90 | 58,157,281 |
May 17 2004 | $15.69 | $15.88 | $15.65 | $15.72 | 55,255,941 |
May 14 2004 | $16.00 | $16.11 | $15.79 | $15.92 | 43,830,672 |
May 13 2004 | $15.92 | $16.12 | $15.88 | $16.07 | 63,859,078 |
May 12 2004 | $15.94 | $16.01 | $15.66 | $15.97 | 64,139,039 |
May 11 2004 | $16.06 | $16.08 | $15.88 | $15.97 | 57,974,961 |
May 10 2004 | $15.79 | $16.04 | $15.77 | $15.96 | 64,621,352 |
May 07 2004 | $16.03 | $16.24 | $15.85 | $15.87 | 68,290,125 |
May 06 2004 | $16.09 | $16.22 | $16.03 | $16.08 | 62,693,812 |
May 05 2004 | $16.17 | $16.38 | $16.16 | $16.19 | 51,841,094 |
May 04 2004 | $16.23 | $16.34 | $16.02 | $16.21 | 55,496,352 |
May 03 2004 | $16.14 | $16.33 | $16.12 | $16.22 | 65,916,250 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
