The closing price for Microsoft (MSFT) between 1999 and 2004 was $18.29, on December 31, 2004. It was down 13.7% in that time. The latest price is $495.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 2003 | $16.14 | $16.38 | $15.21 | $15.75 | 1,442,336,700 |
October 2003 | $17.07 | $18.03 | $15.87 | $16.01 | 1,400,032,500 |
September 2003 | $16.26 | $18.27 | $16.12 | $16.93 | 1,253,309,100 |
August 2003 | $16.04 | $16.41 | $15.49 | $16.15 | 966,506,900 |
July 2003 | $15.59 | $16.94 | $15.46 | $16.09 | 1,292,011,000 |
June 2003 | $15.21 | $16.15 | $14.37 | $15.62 | 1,569,995,800 |
May 2003 | $15.56 | $16.14 | $14.55 | $14.99 | 1,311,003,700 |
April 2003 | $14.90 | $16.10 | $14.59 | $15.57 | 1,249,617,700 |
March 2003 | $14.63 | $16.32 | $13.73 | $14.75 | 1,371,902,600 |
February 2003 | $14.55 | $15.17 | $13.96 | $14.44 | 1,346,970,800 |
January 2003 | $15.88 | $17.40 | $14.28 | $14.41 | 1,718,662,200 |
December 2002 | $17.80 | $17.90 | $15.56 | $15.69 | 1,268,370,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.