The closing price for Microsoft (MSFT) between 2000 and 2002 was $15.81, on December 31, 2002. It was down 56% in that time. The latest price is $510.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $16.21 | $16.28 | $15.67 | $15.81 | 106,228,400 |
Week of December 23 2002 | $16.22 | $16.72 | $16.17 | $16.19 | 145,304,000 |
Week of December 16 2002 | $16.20 | $16.81 | $16.10 | $16.21 | 353,380,800 |
Week of December 09 2002 | $16.81 | $16.88 | $16.05 | $16.05 | 317,266,600 |
Week of December 02 2002 | $17.93 | $18.02 | $16.58 | $16.96 | 346,190,400 |
Week of November 25 2002 | $17.75 | $17.93 | $17.36 | $17.63 | 213,818,200 |
Week of November 18 2002 | $17.41 | $17.82 | $16.60 | $17.80 | 363,849,400 |
Week of November 11 2002 | $16.84 | $17.43 | $16.45 | $17.33 | 402,980,600 |
Week of November 04 2002 | $17.35 | $17.50 | $16.82 | $16.84 | 470,251,200 |
Week of October 28 2002 | $16.33 | $16.53 | $15.55 | $16.20 | 475,946,600 |
Week of October 21 2002 | $15.89 | $16.32 | $15.56 | $16.10 | 481,663,400 |
Week of October 14 2002 | $14.75 | $16.26 | $14.63 | $16.25 | 640,447,400 |
Week of October 07 2002 | $13.39 | $14.95 | $13.22 | $14.94 | 555,944,000 |
Week of September 30 2002 | $13.72 | $14.31 | $13.18 | $13.38 | 542,044,000 |
Week of September 23 2002 | $14.25 | $14.52 | $13.64 | $13.83 | 482,906,400 |
Week of September 16 2002 | $14.55 | $14.95 | $14.24 | $14.51 | 415,858,200 |
Week of September 09 2002 | $14.44 | $15.62 | $14.26 | $14.65 | 366,322,400 |
Week of September 02 2002 | $14.83 | $14.86 | $14.03 | $14.62 | 315,041,800 |
Week of August 26 2002 | $16.05 | $16.10 | $14.83 | $15.00 | 342,411,600 |
Week of August 19 2002 | $15.30 | $16.34 | $15.24 | $15.96 | 361,816,000 |
Week of August 12 2002 | $14.55 | $15.51 | $14.34 | $15.29 | 421,775,000 |
Week of August 05 2002 | $13.54 | $15.03 | $13.39 | $14.71 | 411,804,200 |
Week of July 29 2002 | $14.32 | $14.93 | $13.39 | $13.58 | 506,665,200 |
Week of July 22 2002 | $14.96 | $15.28 | $12.66 | $13.86 | 837,388,600 |
Week of July 15 2002 | $15.71 | $16.29 | $14.67 | $15.15 | 535,752,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
