The average closing price for Microsoft (MSFT) between 2000 and 2007 was $18.81. It was down 28.8% in that time. The latest price is $522.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $24.08 | $26.39 | $23.45 | $25.59 | 1,064,817,100 |
November 2007 | $26.17 | $26.87 | $23.49 | $24.15 | 1,830,846,800 |
October 2007 | $21.11 | $26.51 | $20.99 | $26.37 | 1,772,076,700 |
September 2007 | $20.42 | $21.39 | $20.25 | $21.11 | 1,117,419,500 |
August 2007 | $20.67 | $21.49 | $19.71 | $20.58 | 1,228,579,500 |
July 2007 | $21.18 | $22.73 | $20.67 | $20.70 | 1,295,548,000 |
June 2007 | $21.98 | $22.06 | $20.73 | $21.04 | 1,181,412,800 |
May 2007 | $21.31 | $22.25 | $21.28 | $21.91 | 1,327,154,700 |
April 2007 | $19.85 | $21.88 | $19.61 | $21.31 | 958,964,900 |
March 2007 | $19.80 | $20.32 | $18.93 | $19.83 | 1,269,506,500 |
February 2007 | $21.87 | $21.94 | $19.78 | $20.05 | 1,290,850,900 |
January 2007 | $21.21 | $22.33 | $20.85 | $21.89 | 1,324,518,200 |
December 2006 | $20.73 | $21.46 | $20.42 | $21.18 | 1,137,160,900 |
November 2006 | $20.34 | $21.28 | $20.20 | $20.82 | 1,239,142,000 |
October 2006 | $19.31 | $20.39 | $19.19 | $20.29 | 1,290,967,400 |
September 2006 | $18.30 | $19.45 | $17.94 | $19.33 | 1,097,482,600 |
August 2006 | $16.91 | $18.55 | $16.79 | $18.16 | 1,134,188,400 |
July 2006 | $16.57 | $17.32 | $15.65 | $16.94 | 1,332,298,100 |
June 2006 | $16.01 | $16.65 | $15.11 | $16.41 | 1,971,637,200 |
May 2006 | $17.06 | $17.54 | $15.81 | $15.95 | 2,309,193,400 |
April 2006 | $19.41 | $19.60 | $16.83 | $16.94 | 1,446,126,900 |
March 2006 | $18.93 | $19.79 | $18.67 | $19.09 | 1,437,940,900 |
February 2006 | $19.55 | $19.62 | $18.41 | $18.85 | 1,047,699,000 |
January 2006 | $18.35 | $19.84 | $18.25 | $19.68 | 1,388,622,700 |
December 2005 | $19.39 | $19.64 | $18.25 | $18.28 | 1,271,695,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
