The closing price for Microsoft (MSFT) between 1995 and 2005 was $18.12, on December 30, 2005. It was up 676.6% in that time. The latest price is $528.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $19.22 | $19.47 | $18.09 | $18.12 | 1,271,695,500 |
November 2005 | $17.70 | $19.58 | $17.70 | $19.18 | 1,444,948,300 |
October 2005 | $17.77 | $17.83 | $16.76 | $17.76 | 1,439,659,900 |
September 2005 | $18.92 | $18.93 | $17.36 | $17.78 | 1,348,861,500 |
August 2005 | $17.78 | $19.25 | $17.75 | $18.92 | 1,441,979,300 |
July 2005 | $17.12 | $18.24 | $16.88 | $17.64 | 1,321,407,700 |
June 2005 | $17.73 | $17.91 | $17.10 | $17.11 | 1,303,029,500 |
May 2005 | $17.33 | $17.98 | $16.92 | $17.78 | 1,270,563,700 |
April 2005 | $16.65 | $17.48 | $16.44 | $17.38 | 1,520,253,700 |
March 2005 | $17.30 | $17.71 | $16.36 | $16.60 | 1,541,411,300 |
February 2005 | $17.97 | $18.14 | $17.26 | $17.28 | 1,361,126,000 |
January 2005 | $18.35 | $18.55 | $17.56 | $17.99 | 1,521,414,300 |
December 2004 | $18.45 | $18.79 | $18.27 | $18.29 | 1,803,777,700 |
November 2004 | $17.30 | $18.83 | $17.18 | $18.36 | 1,739,407,300 |
October 2004 | $17.09 | $17.75 | $16.92 | $17.18 | 1,300,591,200 |
September 2004 | $16.73 | $17.07 | $16.43 | $16.99 | 1,141,012,300 |
August 2004 | $17.32 | $17.49 | $16.45 | $16.77 | 1,094,195,300 |
July 2004 | $17.58 | $18.31 | $16.69 | $17.45 | 1,550,446,900 |
June 2004 | $16.00 | $17.64 | $15.84 | $17.49 | 1,534,889,700 |
May 2004 | $16.04 | $16.29 | $15.57 | $16.07 | 1,141,456,900 |
April 2004 | $15.28 | $16.98 | $15.22 | $16.00 | 1,558,947,800 |
March 2004 | $16.31 | $16.37 | $14.71 | $15.27 | 1,703,041,000 |
February 2004 | $16.91 | $17.03 | $16.14 | $16.25 | 1,032,065,600 |
January 2004 | $16.89 | $17.66 | $16.70 | $16.94 | 1,232,189,000 |
December 2003 | $15.86 | $16.87 | $15.62 | $16.76 | 1,476,461,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.