The closing price for Microsoft (MSFT) between 1986 and 2006 was $21.18, on December 29, 2006. It was up 38,970.8% in that time. The latest price is $520.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $20.73 | $21.46 | $20.42 | $21.18 | 1,137,160,900 |
November 2006 | $20.34 | $21.28 | $20.20 | $20.82 | 1,239,142,000 |
October 2006 | $19.31 | $20.39 | $19.19 | $20.29 | 1,290,967,400 |
September 2006 | $18.30 | $19.45 | $17.94 | $19.33 | 1,097,482,600 |
August 2006 | $16.91 | $18.55 | $16.79 | $18.16 | 1,134,188,400 |
July 2006 | $16.57 | $17.32 | $15.65 | $16.94 | 1,332,298,100 |
June 2006 | $16.01 | $16.65 | $15.11 | $16.41 | 1,971,637,200 |
May 2006 | $17.06 | $17.54 | $15.81 | $15.95 | 2,309,193,400 |
April 2006 | $19.41 | $19.60 | $16.83 | $16.94 | 1,446,126,900 |
March 2006 | $18.93 | $19.79 | $18.67 | $19.09 | 1,437,940,900 |
February 2006 | $19.55 | $19.62 | $18.41 | $18.85 | 1,047,699,000 |
January 2006 | $18.35 | $19.84 | $18.25 | $19.68 | 1,388,622,700 |
December 2005 | $19.39 | $19.64 | $18.25 | $18.28 | 1,271,695,500 |
November 2005 | $17.85 | $19.75 | $17.85 | $19.35 | 1,444,948,300 |
October 2005 | $17.92 | $17.98 | $16.90 | $17.91 | 1,439,659,900 |
September 2005 | $19.08 | $19.09 | $17.51 | $17.93 | 1,348,861,500 |
August 2005 | $17.94 | $19.42 | $17.90 | $19.08 | 1,441,979,300 |
July 2005 | $17.27 | $18.40 | $17.03 | $17.80 | 1,321,407,700 |
June 2005 | $17.88 | $18.07 | $17.25 | $17.26 | 1,303,029,500 |
May 2005 | $17.48 | $18.13 | $17.07 | $17.93 | 1,270,563,700 |
April 2005 | $16.79 | $17.63 | $16.59 | $17.53 | 1,520,253,700 |
March 2005 | $17.45 | $17.87 | $16.50 | $16.74 | 1,541,411,300 |
February 2005 | $18.13 | $18.30 | $17.41 | $17.43 | 1,361,126,000 |
January 2005 | $18.51 | $18.72 | $17.71 | $18.15 | 1,521,414,300 |
December 2004 | $18.61 | $18.95 | $18.43 | $18.45 | 1,803,777,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
