The closing price for Microsoft (MSFT) between 2000 and 2003 was $16.88, on December 31, 2003. It was down 53% in that time. The latest price is $522.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $16.78 | $16.99 | $16.75 | $16.88 | 117,032,200 |
Week of December 22 2003 | $16.75 | $16.92 | $16.64 | $16.78 | 115,504,900 |
Week of December 15 2003 | $16.69 | $16.99 | $16.46 | $16.88 | 354,585,100 |
Week of December 08 2003 | $16.11 | $16.54 | $15.92 | $16.44 | 425,367,900 |
Week of December 01 2003 | $15.98 | $16.33 | $15.73 | $16.03 | 463,971,200 |
Week of November 24 2003 | $15.62 | $16.01 | $15.59 | $15.86 | 288,288,600 |
Week of November 17 2003 | $15.66 | $15.94 | $15.32 | $15.49 | 467,180,400 |
Week of November 10 2003 | $16.11 | $16.18 | $15.69 | $15.73 | 357,543,000 |
Week of November 03 2003 | $16.25 | $16.50 | $16.04 | $16.10 | 329,324,700 |
Week of October 27 2003 | $16.60 | $16.81 | $15.98 | $16.12 | 379,276,300 |
Week of October 20 2003 | $17.86 | $18.15 | $16.30 | $16.41 | 409,676,000 |
Week of October 13 2003 | $17.78 | $18.08 | $17.47 | $17.84 | 223,606,200 |
Week of October 06 2003 | $17.88 | $18.02 | $17.59 | $17.73 | 233,651,500 |
Week of September 29 2003 | $17.43 | $18.07 | $17.02 | $17.84 | 264,536,500 |
Week of September 22 2003 | $18.03 | $18.40 | $17.26 | $17.29 | 295,932,200 |
Week of September 15 2003 | $17.40 | $18.38 | $17.37 | $18.38 | 300,416,400 |
Week of September 08 2003 | $17.41 | $17.74 | $16.84 | $17.38 | 238,774,500 |
Week of September 01 2003 | $16.38 | $17.63 | $16.24 | $17.41 | 307,472,000 |
Week of August 25 2003 | $16.14 | $16.36 | $15.92 | $16.27 | 195,027,000 |
Week of August 18 2003 | $15.68 | $16.53 | $15.62 | $16.08 | 305,158,600 |
Week of August 11 2003 | $15.71 | $15.94 | $15.60 | $15.67 | 179,225,400 |
Week of August 04 2003 | $16.04 | $16.28 | $15.60 | $15.69 | 244,446,200 |
Week of July 28 2003 | $16.52 | $16.56 | $16.02 | $16.05 | 263,444,200 |
Week of July 21 2003 | $16.48 | $16.53 | $15.94 | $16.49 | 257,829,600 |
Week of July 14 2003 | $16.95 | $17.06 | $16.28 | $16.49 | 300,064,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
