The closing price for Microsoft (MSFT) between 1990 and 2005 was $18.22, on December 30, 2005. It was up 4,743.6% in that time. The latest price is $472.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $19.33 | $19.58 | $18.18 | $18.22 | 1,267,687,971 |
November 2005 | $17.80 | $19.68 | $17.79 | $19.28 | 1,442,178,879 |
October 2005 | $17.86 | $17.92 | $16.84 | $17.85 | 1,440,753,643 |
September 2005 | $18.99 | $19.02 | $17.45 | $17.87 | 1,346,726,991 |
August 2005 | $17.87 | $19.35 | $17.84 | $19.02 | 1,448,173,374 |
July 2005 | $17.22 | $18.34 | $16.97 | $17.74 | 1,328,231,869 |
June 2005 | $17.82 | $18.01 | $17.19 | $17.20 | 1,313,236,538 |
May 2005 | $17.42 | $18.07 | $16.84 | $17.87 | 1,273,697,014 |
April 2005 | $16.75 | $17.57 | $16.53 | $17.47 | 1,524,567,493 |
March 2005 | $17.39 | $17.80 | $16.44 | $16.69 | 1,553,926,097 |
February 2005 | $18.07 | $18.24 | $17.35 | $17.37 | 1,364,081,646 |
January 2005 | $18.46 | $18.65 | $17.65 | $18.09 | 1,524,913,230 |
December 2004 | $18.55 | $18.88 | $18.36 | $18.39 | 1,827,099,676 |
November 2004 | $17.38 | $18.93 | $17.11 | $18.45 | 1,742,734,223 |
October 2004 | $17.18 | $17.84 | $16.93 | $17.27 | 1,301,395,942 |
September 2004 | $16.81 | $17.16 | $16.51 | $17.07 | 1,142,100,501 |
August 2004 | $17.41 | $17.58 | $15.98 | $16.86 | 1,094,282,005 |
July 2004 | $17.66 | $18.40 | $16.78 | $17.54 | 1,550,847,545 |
June 2004 | $16.08 | $17.73 | $15.92 | $17.58 | 1,540,053,569 |
May 2004 | $16.14 | $16.38 | $15.65 | $16.15 | 1,141,724,350 |
April 2004 | $15.36 | $17.07 | $15.30 | $16.09 | 1,558,939,169 |
March 2004 | $16.41 | $16.45 | $14.78 | $15.35 | 1,702,628,801 |
February 2004 | $17.01 | $17.12 | $16.22 | $16.33 | 1,032,087,083 |
January 2004 | $16.98 | $17.75 | $16.78 | $17.02 | 1,232,684,045 |
December 2003 | $15.92 | $16.96 | $15.70 | $16.85 | 1,476,760,081 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
