The closing price for Microsoft (MSFT) between 1999 and 2002 was $15.78, on December 31, 2002. It was down 25.9% in that time. The latest price is $485.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $16.18 | $16.25 | $15.64 | $15.78 | 106,565,460 |
Week of December 23 2002 | $16.19 | $16.69 | $16.14 | $16.16 | 145,665,626 |
Week of December 16 2002 | $16.17 | $16.78 | $16.07 | $16.18 | 353,550,418 |
Week of December 09 2002 | $16.78 | $16.85 | $16.02 | $16.02 | 317,993,442 |
Week of December 02 2002 | $17.90 | $17.99 | $16.54 | $16.93 | 346,892,280 |
Week of November 25 2002 | $17.72 | $17.89 | $17.33 | $17.60 | 214,699,660 |
Week of November 18 2002 | $17.38 | $17.79 | $16.57 | $17.77 | 364,242,030 |
Week of November 11 2002 | $16.80 | $17.39 | $16.42 | $17.30 | 404,303,430 |
Week of November 04 2002 | $17.32 | $17.47 | $16.79 | $16.81 | 472,605,584 |
Week of October 28 2002 | $16.29 | $16.50 | $15.52 | $16.17 | 475,887,210 |
Week of October 21 2002 | $15.86 | $16.29 | $15.53 | $16.07 | 482,696,880 |
Week of October 14 2002 | $14.72 | $16.23 | $14.60 | $16.22 | 640,746,438 |
Week of October 07 2002 | $13.37 | $14.92 | $13.20 | $14.91 | 557,528,728 |
Week of September 30 2002 | $13.69 | $14.29 | $13.16 | $13.36 | 543,157,008 |
Week of September 23 2002 | $14.22 | $14.49 | $13.62 | $13.81 | 484,097,728 |
Week of September 16 2002 | $14.52 | $14.92 | $14.22 | $14.48 | 416,286,270 |
Week of September 09 2002 | $14.42 | $15.59 | $14.23 | $14.62 | 367,215,450 |
Week of September 02 2002 | $14.81 | $14.83 | $14.00 | $14.59 | 315,539,962 |
Week of August 26 2002 | $16.02 | $16.07 | $14.81 | $14.98 | 343,176,578 |
Week of August 19 2002 | $15.27 | $16.31 | $15.21 | $15.93 | 362,403,862 |
Week of August 12 2002 | $14.53 | $15.48 | $14.32 | $15.26 | 423,394,062 |
Week of August 05 2002 | $13.51 | $15.00 | $13.37 | $14.68 | 412,822,440 |
Week of July 29 2002 | $14.30 | $14.90 | $13.37 | $13.55 | 507,738,578 |
Week of July 22 2002 | $14.94 | $15.25 | $12.64 | $13.84 | 839,022,962 |
Week of July 15 2002 | $15.68 | $16.26 | $14.65 | $15.12 | 535,550,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
