The closing price for Microsoft (MSFT) between 1999 and 2007 was $25.55, on December 31, 2007. It was up 19.7% in that time. The latest price is $519.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $24.04 | $26.35 | $23.42 | $25.55 | 1,064,817,100 |
November 2007 | $26.13 | $26.82 | $23.45 | $24.11 | 1,830,846,800 |
October 2007 | $21.07 | $26.47 | $20.95 | $26.33 | 1,772,076,700 |
September 2007 | $20.39 | $21.35 | $20.22 | $21.07 | 1,117,419,500 |
August 2007 | $20.64 | $21.45 | $19.68 | $20.55 | 1,228,579,500 |
July 2007 | $21.15 | $22.69 | $20.64 | $20.66 | 1,295,548,000 |
June 2007 | $21.95 | $22.03 | $20.70 | $21.01 | 1,181,412,800 |
May 2007 | $21.27 | $22.21 | $21.24 | $21.88 | 1,327,154,700 |
April 2007 | $19.82 | $21.84 | $19.58 | $21.27 | 958,964,900 |
March 2007 | $19.77 | $20.28 | $18.90 | $19.80 | 1,269,506,500 |
February 2007 | $21.84 | $21.91 | $19.74 | $20.01 | 1,290,850,900 |
January 2007 | $21.18 | $22.29 | $20.82 | $21.85 | 1,324,518,200 |
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 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
