The closing price for Microsoft (MSFT) between 2000 and 2002 was $15.72, on December 31, 2002. It was down 56% in that time. The latest price is $367.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $16.12 | $16.19 | $15.59 | $15.72 | 106,228,400 |
Week of December 23 2002 | $16.13 | $16.63 | $16.09 | $16.11 | 145,304,000 |
Week of December 16 2002 | $16.12 | $16.72 | $16.02 | $16.13 | 353,380,800 |
Week of December 09 2002 | $16.73 | $16.79 | $15.96 | $15.97 | 317,266,600 |
Week of December 02 2002 | $17.84 | $17.93 | $16.49 | $16.87 | 346,190,400 |
Week of November 25 2002 | $17.66 | $17.83 | $17.27 | $17.54 | 213,818,200 |
Week of November 18 2002 | $17.32 | $17.73 | $16.52 | $17.71 | 363,849,400 |
Week of November 11 2002 | $16.75 | $17.34 | $16.37 | $17.24 | 402,980,600 |
Week of November 04 2002 | $17.26 | $17.41 | $16.73 | $16.76 | 470,251,200 |
Week of October 28 2002 | $16.24 | $16.44 | $15.47 | $16.12 | 475,946,600 |
Week of October 21 2002 | $15.81 | $16.23 | $15.48 | $16.02 | 481,663,400 |
Week of October 14 2002 | $14.67 | $16.18 | $14.55 | $16.16 | 640,447,400 |
Week of October 07 2002 | $13.32 | $14.87 | $13.15 | $14.86 | 555,944,000 |
Week of September 30 2002 | $13.65 | $14.24 | $13.11 | $13.31 | 542,044,000 |
Week of September 23 2002 | $14.17 | $14.45 | $13.57 | $13.76 | 482,906,400 |
Week of September 16 2002 | $14.48 | $14.87 | $14.17 | $14.43 | 415,858,200 |
Week of September 09 2002 | $14.37 | $15.54 | $14.18 | $14.57 | 366,322,400 |
Week of September 02 2002 | $14.76 | $14.78 | $13.95 | $14.54 | 315,041,800 |
Week of August 26 2002 | $15.97 | $16.01 | $14.76 | $14.93 | 342,411,600 |
Week of August 19 2002 | $15.22 | $16.26 | $15.16 | $15.88 | 361,816,000 |
Week of August 12 2002 | $14.48 | $15.43 | $14.27 | $15.21 | 421,775,000 |
Week of August 05 2002 | $13.47 | $14.95 | $13.32 | $14.64 | 411,804,200 |
Week of July 29 2002 | $14.25 | $14.85 | $13.32 | $13.51 | 506,665,200 |
Week of July 22 2002 | $14.89 | $15.20 | $12.59 | $13.79 | 837,388,600 |
Week of July 15 2002 | $15.63 | $16.21 | $14.60 | $15.07 | 535,752,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.