The closing price for Microsoft (MSFT) in December 2007 was $25.44, on December 31, 2007. It was up 6.3% for the month. The latest price is $395.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $25.66 | $25.72 | $25.38 | $25.44 | 34,696,832 |
December 28 2007 | $25.80 | $25.89 | $25.49 | $25.81 | 32,825,820 |
December 27 2007 | $25.98 | $26.12 | $25.68 | $25.71 | 33,310,559 |
December 26 2007 | $26.02 | $26.18 | $25.91 | $26.16 | 30,194,350 |
December 24 2007 | $25.82 | $26.24 | $25.76 | $26.14 | 29,621,020 |
December 21 2007 | $25.66 | $25.77 | $25.55 | $25.77 | 83,234,258 |
December 20 2007 | $25.22 | $25.58 | $25.07 | $25.38 | 59,282,461 |
December 19 2007 | $24.79 | $25.11 | $24.57 | $24.86 | 58,440,871 |
December 18 2007 | $24.76 | $25.01 | $24.45 | $24.83 | 51,978,273 |
December 17 2007 | $25.03 | $25.11 | $24.56 | $24.58 | 55,913,801 |
December 14 2007 | $25.05 | $25.61 | $25.02 | $25.23 | 71,118,891 |
December 13 2007 | $24.64 | $25.33 | $24.50 | $25.17 | 73,925,727 |
December 12 2007 | $24.73 | $25.08 | $24.25 | $24.63 | 63,309,328 |
December 11 2007 | $24.82 | $25.01 | $24.25 | $24.37 | 54,768,801 |
December 10 2007 | $24.76 | $24.98 | $24.63 | $24.84 | 36,070,191 |
December 07 2007 | $24.73 | $24.80 | $24.46 | $24.68 | 40,462,273 |
December 06 2007 | $24.48 | $24.73 | $24.21 | $24.69 | 49,206,191 |
December 05 2007 | $23.68 | $24.67 | $23.60 | $24.41 | 84,863,914 |
December 04 2007 | $23.40 | $23.75 | $23.32 | $23.42 | 54,801,434 |
December 03 2007 | $23.94 | $24.04 | $23.35 | $23.53 | 61,711,473 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
