The closing price for Microsoft (MSFT) in May 2005 was $17.87, on May 31, 2005. It was up 2.6% for the month. The latest price is $476.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2005 | $18.00 | $18.03 | $17.83 | $17.87 | 46,446,312 |
May 27 2005 | $17.90 | $18.07 | $17.87 | $18.05 | 54,978,859 |
May 26 2005 | $17.83 | $18.01 | $17.82 | $17.94 | 50,579,113 |
May 25 2005 | $17.78 | $17.85 | $17.66 | $17.81 | 36,949,102 |
May 24 2005 | $17.86 | $17.92 | $17.81 | $17.83 | 61,455,891 |
May 23 2005 | $17.83 | $18.05 | $17.83 | $17.90 | 75,535,867 |
May 20 2005 | $17.92 | $17.95 | $17.82 | $17.83 | 64,487,980 |
May 19 2005 | $17.84 | $18.04 | $17.80 | $17.95 | 52,184,973 |
May 18 2005 | $17.68 | $17.90 | $17.60 | $17.80 | 71,183,250 |
May 17 2005 | $17.53 | $17.66 | $17.49 | $17.63 | 40,111,422 |
May 16 2005 | $17.47 | $17.66 | $16.84 | $17.65 | 50,586,500 |
May 13 2005 | $17.28 | $17.52 | $17.25 | $17.47 | 77,426,383 |
May 12 2005 | $17.15 | $17.33 | $17.14 | $17.26 | 74,569,648 |
May 11 2005 | $17.18 | $17.24 | $17.01 | $17.20 | 59,532,820 |
May 10 2005 | $17.30 | $17.31 | $17.13 | $17.19 | 62,619,281 |
May 09 2005 | $17.41 | $17.49 | $17.29 | $17.33 | 61,870,570 |
May 06 2005 | $17.47 | $17.59 | $17.39 | $17.41 | 64,333,559 |
May 05 2005 | $17.40 | $17.49 | $17.31 | $17.42 | 59,376,441 |
May 04 2005 | $17.49 | $17.53 | $17.33 | $17.40 | 86,899,461 |
May 03 2005 | $17.34 | $17.53 | $17.32 | $17.51 | 68,170,852 |
May 02 2005 | $17.42 | $17.51 | $17.22 | $17.42 | 54,398,730 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
