The closing price for Microsoft (MSFT) between 1999 and 2002 was $15.69, on December 31, 2002. It was down 25.9% in that time. The latest price is $491.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $16.09 | $16.16 | $15.56 | $15.69 | 106,228,400 |
Week of December 23 2002 | $16.10 | $16.60 | $16.06 | $16.08 | 145,304,000 |
Week of December 16 2002 | $16.09 | $16.69 | $15.99 | $16.10 | 353,380,800 |
Week of December 09 2002 | $16.70 | $16.76 | $15.93 | $15.94 | 317,266,600 |
Week of December 02 2002 | $17.80 | $17.90 | $16.46 | $16.84 | 346,190,400 |
Week of November 25 2002 | $17.63 | $17.80 | $17.24 | $17.51 | 213,818,200 |
Week of November 18 2002 | $17.29 | $17.70 | $16.49 | $17.67 | 363,849,400 |
Week of November 11 2002 | $16.72 | $17.30 | $16.34 | $17.21 | 402,980,600 |
Week of November 04 2002 | $17.23 | $17.38 | $16.70 | $16.73 | 470,251,200 |
Week of October 28 2002 | $16.21 | $16.41 | $15.44 | $16.09 | 475,946,600 |
Week of October 21 2002 | $15.78 | $16.20 | $15.45 | $15.99 | 481,663,400 |
Week of October 14 2002 | $14.65 | $16.15 | $14.52 | $16.13 | 640,447,400 |
Week of October 07 2002 | $13.30 | $14.84 | $13.13 | $14.84 | 555,944,000 |
Week of September 30 2002 | $13.62 | $14.21 | $13.09 | $13.29 | 542,044,000 |
Week of September 23 2002 | $14.15 | $14.42 | $13.55 | $13.74 | 482,906,400 |
Week of September 16 2002 | $14.45 | $14.84 | $14.14 | $14.41 | 415,858,200 |
Week of September 09 2002 | $14.34 | $15.51 | $14.16 | $14.54 | 366,322,400 |
Week of September 02 2002 | $14.73 | $14.75 | $13.93 | $14.52 | 315,041,800 |
Week of August 26 2002 | $15.94 | $15.98 | $14.73 | $14.90 | 342,411,600 |
Week of August 19 2002 | $15.19 | $16.23 | $15.13 | $15.85 | 361,816,000 |
Week of August 12 2002 | $14.45 | $15.40 | $14.24 | $15.18 | 421,775,000 |
Week of August 05 2002 | $13.45 | $14.92 | $13.30 | $14.61 | 411,804,200 |
Week of July 29 2002 | $14.22 | $14.82 | $13.30 | $13.48 | 506,665,200 |
Week of July 22 2002 | $14.86 | $15.18 | $12.57 | $13.77 | 837,388,600 |
Week of July 15 2002 | $15.60 | $16.18 | $14.57 | $15.04 | 535,752,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.