The closing price for Microsoft (MSFT) between 1999 and 2001 was $20.22, on December 31, 2001. It was down 5.1% in that time. The latest price is $472.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2001 | $20.70 | $20.90 | $20.22 | $20.22 | 43,009,800 |
Week of December 24 2001 | $20.66 | $21.08 | $20.51 | $20.71 | 102,225,800 |
Week of December 17 2001 | $20.50 | $21.33 | $20.33 | $20.61 | 324,214,198 |
Week of December 10 2001 | $20.60 | $20.89 | $20.12 | $20.58 | 236,742,800 |
Week of December 03 2001 | $19.48 | $21.05 | $19.47 | $20.70 | 270,816,402 |
Week of November 26 2001 | $19.83 | $20.05 | $19.14 | $19.59 | 289,636,602 |
Week of November 19 2001 | $20.22 | $20.69 | $19.37 | $19.75 | 188,472,000 |
Week of November 12 2001 | $19.74 | $20.85 | $19.42 | $20.06 | 343,670,002 |
Week of November 05 2001 | $18.88 | $20.16 | $18.84 | $19.90 | 316,094,000 |
Week of October 29 2001 | $18.95 | $19.23 | $17.73 | $18.74 | 370,172,000 |
Week of October 22 2001 | $17.67 | $19.42 | $17.54 | $18.98 | 371,638,790 |
Week of October 15 2001 | $17.06 | $18.09 | $16.94 | $17.67 | 377,749,000 |
Week of October 08 2001 | $17.33 | $17.90 | $16.17 | $17.20 | 393,301,596 |
Week of October 01 2001 | $15.54 | $17.82 | $15.38 | $17.61 | 430,284,194 |
Week of September 24 2001 | $15.46 | $16.17 | $14.65 | $15.61 | 426,864,404 |
Week of September 17 2001 | $16.48 | $16.82 | $14.49 | $15.17 | 640,628,408 |
Week of September 10 2001 | $16.76 | $17.68 | $16.69 | $17.57 | 84,468,204 |
Week of September 03 2001 | $17.45 | $18.03 | $16.87 | $16.90 | 358,906,602 |
Week of August 27 2001 | $18.89 | $19.33 | $17.18 | $17.41 | 295,688,406 |
Week of August 20 2001 | $18.81 | $19.28 | $18.00 | $18.93 | 288,839,200 |
Week of August 13 2001 | $19.91 | $20.17 | $18.77 | $18.88 | 204,794,800 |
Week of August 06 2001 | $20.30 | $20.52 | $19.19 | $19.99 | 211,452,798 |
Week of July 30 2001 | $20.03 | $20.61 | $20.00 | $20.41 | 254,355,600 |
Week of July 23 2001 | $21.13 | $21.13 | $19.85 | $19.98 | 364,947,388 |
Week of July 16 2001 | $21.80 | $22.28 | $20.69 | $21.11 | 377,389,404 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
