The closing price for Microsoft (MSFT) between 1999 and 2006 was $21.14, on December 29, 2006. It was down 0.9% in that time. The latest price is $522.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $20.70 | $21.42 | $20.39 | $21.14 | 1,137,160,900 |
November 2006 | $20.31 | $21.24 | $20.17 | $20.79 | 1,239,142,000 |
October 2006 | $19.28 | $20.36 | $19.16 | $20.26 | 1,290,967,400 |
September 2006 | $18.27 | $19.42 | $17.92 | $19.30 | 1,097,482,600 |
August 2006 | $16.89 | $18.52 | $16.77 | $18.13 | 1,134,188,400 |
July 2006 | $16.54 | $17.29 | $15.63 | $16.91 | 1,332,298,100 |
June 2006 | $15.99 | $16.63 | $15.09 | $16.38 | 1,971,637,200 |
May 2006 | $17.03 | $17.51 | $15.78 | $15.92 | 2,309,193,400 |
April 2006 | $19.38 | $19.57 | $16.81 | $16.91 | 1,446,126,900 |
March 2006 | $18.89 | $19.76 | $18.64 | $19.06 | 1,437,940,900 |
February 2006 | $19.51 | $19.59 | $18.38 | $18.82 | 1,047,699,000 |
January 2006 | $18.32 | $19.81 | $18.22 | $19.65 | 1,388,622,700 |
December 2005 | $19.35 | $19.61 | $18.22 | $18.25 | 1,271,695,500 |
November 2005 | $17.82 | $19.72 | $17.82 | $19.32 | 1,444,948,300 |
October 2005 | $17.89 | $17.95 | $16.88 | $17.88 | 1,439,659,900 |
September 2005 | $19.05 | $19.06 | $17.48 | $17.91 | 1,348,861,500 |
August 2005 | $17.91 | $19.39 | $17.87 | $19.05 | 1,441,979,300 |
July 2005 | $17.24 | $18.37 | $17.00 | $17.77 | 1,321,407,700 |
June 2005 | $17.85 | $18.04 | $17.22 | $17.23 | 1,303,029,500 |
May 2005 | $17.45 | $18.10 | $17.04 | $17.90 | 1,270,563,700 |
April 2005 | $16.77 | $17.60 | $16.56 | $17.50 | 1,520,253,700 |
March 2005 | $17.42 | $17.84 | $16.47 | $16.72 | 1,541,411,300 |
February 2005 | $18.10 | $18.27 | $17.38 | $17.40 | 1,361,126,000 |
January 2005 | $18.48 | $18.69 | $17.68 | $18.12 | 1,521,414,300 |
December 2004 | $18.58 | $18.92 | $18.40 | $18.42 | 1,803,777,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
