The closing price for Microsoft (MSFT) in 2007 was $25.55, on December 31, 2007. It was up 20.6% for the year. The latest price is $506.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $25.76 | $25.83 | $25.49 | $25.55 | 35,229,700 |
December 28 2007 | $25.91 | $26.00 | $25.60 | $25.92 | 33,447,200 |
December 27 2007 | $26.09 | $26.23 | $25.79 | $25.81 | 33,311,100 |
December 26 2007 | $26.13 | $26.29 | $26.02 | $26.27 | 30,252,400 |
December 24 2007 | $25.93 | $26.35 | $25.87 | $26.25 | 29,622,600 |
December 21 2007 | $25.76 | $25.88 | $25.65 | $25.88 | 83,240,500 |
December 20 2007 | $25.32 | $25.68 | $25.17 | $25.49 | 59,345,000 |
December 19 2007 | $24.89 | $25.22 | $24.67 | $24.97 | 58,469,100 |
December 18 2007 | $24.86 | $25.12 | $24.55 | $24.93 | 52,791,800 |
December 17 2007 | $25.14 | $25.21 | $24.66 | $24.68 | 58,121,200 |
December 14 2007 | $25.15 | $25.72 | $25.12 | $25.34 | 71,126,200 |
December 13 2007 | $24.74 | $25.44 | $24.60 | $25.27 | 73,913,200 |
December 12 2007 | $24.84 | $25.18 | $24.35 | $24.74 | 63,345,400 |
December 11 2007 | $24.92 | $25.11 | $24.35 | $24.47 | 55,070,700 |
December 10 2007 | $24.86 | $25.08 | $24.74 | $24.94 | 36,083,500 |
December 07 2007 | $24.84 | $24.90 | $24.56 | $24.78 | 40,771,000 |
December 06 2007 | $24.59 | $24.84 | $24.31 | $24.79 | 49,209,700 |
December 05 2007 | $23.78 | $24.77 | $23.70 | $24.51 | 84,894,700 |
December 04 2007 | $23.49 | $23.85 | $23.42 | $23.52 | 54,801,500 |
December 03 2007 | $24.04 | $24.14 | $23.45 | $23.62 | 61,770,600 |
November 30 2007 | $24.34 | $24.49 | $23.82 | $24.11 | 71,027,800 |
November 29 2007 | $24.10 | $24.35 | $23.90 | $24.10 | 53,633,600 |
November 28 2007 | $23.95 | $24.32 | $23.61 | $24.18 | 88,585,000 |
November 27 2007 | $23.88 | $24.11 | $23.45 | $23.72 | 84,178,400 |
November 26 2007 | $24.46 | $24.66 | $23.63 | $23.66 | 80,335,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
