The closing price for Microsoft (MSFT) between 1998 and 2003 was $16.91, on December 31, 2003. It was up 70.4% in that time. The latest price is $520.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $16.00 | $17.02 | $15.75 | $16.91 | 1,476,461,300 |
November 2003 | $16.28 | $16.53 | $15.35 | $15.88 | 1,442,336,700 |
October 2003 | $17.22 | $18.18 | $16.01 | $16.15 | 1,400,032,500 |
September 2003 | $16.40 | $18.43 | $16.26 | $17.08 | 1,253,309,100 |
August 2003 | $16.18 | $16.56 | $15.62 | $16.29 | 966,506,900 |
July 2003 | $15.72 | $17.09 | $15.60 | $16.23 | 1,292,011,000 |
June 2003 | $15.35 | $16.29 | $14.50 | $15.75 | 1,569,995,800 |
May 2003 | $15.69 | $16.28 | $14.68 | $15.12 | 1,311,003,700 |
April 2003 | $15.03 | $16.24 | $14.71 | $15.71 | 1,249,617,700 |
March 2003 | $14.76 | $16.47 | $13.85 | $14.87 | 1,371,902,600 |
February 2003 | $14.68 | $15.30 | $14.09 | $14.56 | 1,346,970,800 |
January 2003 | $16.02 | $17.55 | $14.40 | $14.53 | 1,718,662,200 |
December 2002 | $17.96 | $18.05 | $15.70 | $15.83 | 1,268,370,200 |
November 2002 | $16.05 | $17.96 | $15.89 | $17.66 | 1,555,997,200 |
October 2002 | $13.57 | $16.56 | $13.23 | $16.37 | 2,475,370,600 |
September 2002 | $14.86 | $15.65 | $13.20 | $13.39 | 1,695,705,800 |
August 2002 | $14.57 | $16.37 | $13.41 | $15.03 | 1,715,757,200 |
July 2002 | $16.57 | $16.82 | $12.68 | $14.69 | 2,432,188,000 |
June 2002 | $15.61 | $17.28 | $15.06 | $16.75 | 1,834,073,000 |
May 2002 | $15.97 | $17.28 | $14.81 | $15.59 | 1,420,266,200 |
April 2002 | $18.32 | $18.50 | $15.75 | $16.00 | 1,417,479,400 |
March 2002 | $18.08 | $19.90 | $17.86 | $18.47 | 1,073,244,200 |
February 2002 | $19.64 | $19.75 | $17.50 | $17.86 | 1,131,159,200 |
January 2002 | $20.41 | $21.62 | $18.78 | $19.51 | 1,360,115,800 |
December 2001 | $19.55 | $21.40 | $19.54 | $20.29 | 977,089,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
