The closing price for Microsoft (MSFT) between 2000 and 2004 was $18.42, on December 31, 2004. It was down 48.7% in that time. The latest price is $517.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $18.58 | $18.92 | $18.40 | $18.42 | 1,803,777,700 |
November 2004 | $17.42 | $18.96 | $17.30 | $18.49 | 1,739,407,300 |
October 2004 | $17.21 | $17.87 | $17.04 | $17.30 | 1,300,591,200 |
September 2004 | $16.85 | $17.19 | $16.54 | $17.11 | 1,141,012,300 |
August 2004 | $17.44 | $17.61 | $16.57 | $16.89 | 1,094,195,300 |
July 2004 | $17.70 | $18.44 | $16.81 | $17.57 | 1,550,446,900 |
June 2004 | $16.12 | $17.76 | $15.95 | $17.62 | 1,534,889,700 |
May 2004 | $16.15 | $16.41 | $15.68 | $16.18 | 1,141,456,900 |
April 2004 | $15.39 | $17.10 | $15.33 | $16.12 | 1,558,947,800 |
March 2004 | $16.43 | $16.48 | $14.81 | $15.38 | 1,703,041,000 |
February 2004 | $17.03 | $17.15 | $16.25 | $16.36 | 1,032,065,600 |
January 2004 | $17.01 | $17.78 | $16.81 | $17.06 | 1,232,189,000 |
December 2003 | $15.98 | $16.99 | $15.73 | $16.88 | 1,476,461,300 |
November 2003 | $16.25 | $16.50 | $15.32 | $15.86 | 1,442,336,700 |
October 2003 | $17.19 | $18.15 | $15.98 | $16.12 | 1,400,032,500 |
September 2003 | $16.38 | $18.40 | $16.24 | $17.05 | 1,253,309,100 |
August 2003 | $16.15 | $16.53 | $15.60 | $16.27 | 966,506,900 |
July 2003 | $15.70 | $17.06 | $15.57 | $16.20 | 1,292,011,000 |
June 2003 | $15.32 | $16.26 | $14.48 | $15.73 | 1,569,995,800 |
May 2003 | $15.67 | $16.25 | $14.65 | $15.10 | 1,311,003,700 |
April 2003 | $15.00 | $16.21 | $14.69 | $15.68 | 1,249,617,700 |
March 2003 | $14.73 | $16.44 | $13.83 | $14.85 | 1,371,902,600 |
February 2003 | $14.65 | $15.28 | $14.06 | $14.54 | 1,346,970,800 |
January 2003 | $15.99 | $17.52 | $14.38 | $14.51 | 1,718,662,200 |
December 2002 | $17.93 | $18.02 | $15.67 | $15.81 | 1,268,370,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
