The closing price for Microsoft (MSFT) between 2000 and 2005 was $18.18, on December 30, 2005. It was down 49.1% in that time. The latest price is $373.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $19.29 | $19.53 | $18.14 | $18.18 | 1,267,687,971 |
November 2005 | $17.75 | $19.63 | $17.75 | $19.24 | 1,442,178,879 |
October 2005 | $17.82 | $17.88 | $16.81 | $17.81 | 1,440,753,643 |
September 2005 | $18.95 | $18.98 | $17.41 | $17.83 | 1,346,726,991 |
August 2005 | $17.83 | $19.31 | $17.80 | $18.97 | 1,448,173,374 |
July 2005 | $17.18 | $18.30 | $16.93 | $17.70 | 1,328,231,869 |
June 2005 | $17.78 | $17.96 | $17.15 | $17.16 | 1,313,236,538 |
May 2005 | $17.38 | $18.03 | $16.80 | $17.83 | 1,273,697,014 |
April 2005 | $16.71 | $17.53 | $16.49 | $17.43 | 1,524,567,493 |
March 2005 | $17.35 | $17.76 | $16.41 | $16.65 | 1,553,926,097 |
February 2005 | $18.02 | $18.20 | $17.31 | $17.33 | 1,364,081,646 |
January 2005 | $18.42 | $18.61 | $17.61 | $18.05 | 1,524,913,230 |
December 2004 | $18.51 | $18.84 | $18.32 | $18.35 | 1,827,099,676 |
November 2004 | $17.34 | $18.88 | $17.07 | $18.41 | 1,742,734,223 |
October 2004 | $17.15 | $17.80 | $16.89 | $17.23 | 1,301,395,942 |
September 2004 | $16.77 | $17.12 | $16.47 | $17.03 | 1,142,100,501 |
August 2004 | $17.37 | $17.54 | $15.94 | $16.82 | 1,094,282,005 |
July 2004 | $17.62 | $18.36 | $16.74 | $17.50 | 1,550,847,545 |
June 2004 | $16.04 | $17.69 | $15.89 | $17.54 | 1,540,053,569 |
May 2004 | $16.11 | $16.34 | $15.61 | $16.11 | 1,141,724,350 |
April 2004 | $15.33 | $17.03 | $15.26 | $16.05 | 1,558,939,169 |
March 2004 | $16.37 | $16.41 | $14.75 | $15.31 | 1,702,628,801 |
February 2004 | $16.97 | $17.08 | $16.19 | $16.30 | 1,032,087,083 |
January 2004 | $16.94 | $17.71 | $16.75 | $16.98 | 1,232,684,045 |
December 2003 | $15.88 | $16.92 | $15.66 | $16.81 | 1,476,760,081 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
