The closing price for Microsoft (MSFT) in 2005 was $18.25, on December 30, 2005. It was down 1.2% for the year. The latest price is $507.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $18.25 | $18.36 | $18.22 | $18.25 | 49,044,600 |
December 29 2005 | $18.43 | $18.50 | $18.33 | $18.33 | 34,495,500 |
December 28 2005 | $18.50 | $18.61 | $18.39 | $18.42 | 35,444,400 |
December 27 2005 | $18.62 | $18.74 | $18.46 | $18.47 | 37,819,000 |
December 23 2005 | $18.51 | $18.61 | $18.45 | $18.59 | 30,689,200 |
December 22 2005 | $18.64 | $18.69 | $18.44 | $18.56 | 91,276,900 |
December 21 2005 | $18.75 | $18.78 | $18.64 | $18.66 | 75,800,900 |
December 20 2005 | $18.68 | $18.76 | $18.61 | $18.75 | 62,960,600 |
December 19 2005 | $18.72 | $18.75 | $18.60 | $18.73 | 68,680,100 |
December 16 2005 | $18.76 | $18.90 | $18.71 | $18.77 | 88,542,500 |
December 15 2005 | $18.90 | $18.92 | $18.71 | $18.79 | 79,018,100 |
December 14 2005 | $18.84 | $19.01 | $18.74 | $18.91 | 65,076,200 |
December 13 2005 | $19.05 | $19.14 | $18.84 | $18.93 | 104,285,500 |
December 12 2005 | $19.33 | $19.37 | $19.07 | $19.16 | 63,757,200 |
December 09 2005 | $19.34 | $19.42 | $19.29 | $19.34 | 48,467,000 |
December 08 2005 | $19.34 | $19.41 | $19.26 | $19.33 | 63,931,600 |
December 07 2005 | $19.31 | $19.37 | $19.23 | $19.37 | 55,583,200 |
December 06 2005 | $19.47 | $19.49 | $19.32 | $19.33 | 65,980,000 |
December 05 2005 | $19.49 | $19.56 | $19.34 | $19.44 | 47,517,300 |
December 02 2005 | $19.42 | $19.61 | $19.40 | $19.55 | 42,319,600 |
December 01 2005 | $19.35 | $19.61 | $19.35 | $19.47 | 61,006,100 |
November 30 2005 | $19.32 | $19.38 | $19.28 | $19.32 | 55,904,700 |
November 29 2005 | $19.40 | $19.40 | $19.26 | $19.32 | 62,220,400 |
November 28 2005 | $19.40 | $19.44 | $19.21 | $19.37 | 57,517,200 |
November 25 2005 | $19.40 | $19.50 | $19.17 | $19.37 | 44,082,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
