The closing price for Microsoft (MSFT) between 2002 and 2006 was $21.20, on December 29, 2006. It was up 3.8% in that time. The latest price is $463.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $20.75 | $21.48 | $20.45 | $21.20 | 1,137,160,900 |
November 2006 | $20.36 | $21.30 | $20.22 | $20.85 | 1,239,142,000 |
October 2006 | $19.33 | $20.41 | $19.21 | $20.31 | 1,290,967,400 |
September 2006 | $18.32 | $19.47 | $17.97 | $19.35 | 1,097,482,600 |
August 2006 | $16.93 | $18.57 | $16.81 | $18.19 | 1,134,188,400 |
July 2006 | $16.59 | $17.34 | $15.67 | $16.96 | 1,332,298,100 |
June 2006 | $16.03 | $16.67 | $15.13 | $16.43 | 1,971,637,200 |
May 2006 | $17.08 | $17.56 | $15.83 | $15.97 | 2,309,193,400 |
April 2006 | $19.43 | $19.62 | $16.85 | $16.96 | 1,446,126,900 |
March 2006 | $18.95 | $19.82 | $18.69 | $19.11 | 1,437,940,900 |
February 2006 | $19.57 | $19.65 | $18.43 | $18.87 | 1,047,699,000 |
January 2006 | $18.37 | $19.86 | $18.27 | $19.70 | 1,388,622,700 |
December 2005 | $19.41 | $19.67 | $18.27 | $18.30 | 1,271,695,500 |
November 2005 | $17.87 | $19.77 | $17.87 | $19.37 | 1,444,948,300 |
October 2005 | $17.94 | $18.00 | $16.92 | $17.93 | 1,439,659,900 |
September 2005 | $19.11 | $19.11 | $17.53 | $17.96 | 1,348,861,500 |
August 2005 | $17.96 | $19.44 | $17.92 | $19.11 | 1,441,979,300 |
July 2005 | $17.29 | $18.42 | $17.05 | $17.82 | 1,321,407,700 |
June 2005 | $17.90 | $18.09 | $17.27 | $17.28 | 1,303,029,500 |
May 2005 | $17.50 | $18.15 | $17.09 | $17.95 | 1,270,563,700 |
April 2005 | $16.81 | $17.65 | $16.60 | $17.55 | 1,520,253,700 |
March 2005 | $17.47 | $17.89 | $16.52 | $16.76 | 1,541,411,300 |
February 2005 | $18.15 | $18.32 | $17.43 | $17.45 | 1,361,126,000 |
January 2005 | $18.53 | $18.74 | $17.73 | $18.17 | 1,521,414,300 |
December 2004 | $18.63 | $18.97 | $18.45 | $18.48 | 1,803,777,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
