The closing price for Microsoft (MSFT) between 1999 and 2003 was $16.88, on December 31, 2003. It was down 20.9% in that time. The latest price is $519.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $15.98 | $16.99 | $15.73 | $16.88 | 1,476,461,300 |
November 2003 | $16.25 | $16.50 | $15.32 | $15.86 | 1,442,336,700 |
October 2003 | $17.19 | $18.15 | $15.98 | $16.12 | 1,400,032,500 |
September 2003 | $16.38 | $18.40 | $16.24 | $17.05 | 1,253,309,100 |
August 2003 | $16.15 | $16.53 | $15.60 | $16.27 | 966,506,900 |
July 2003 | $15.70 | $17.06 | $15.57 | $16.20 | 1,292,011,000 |
June 2003 | $15.32 | $16.26 | $14.48 | $15.73 | 1,569,995,800 |
May 2003 | $15.67 | $16.25 | $14.65 | $15.10 | 1,311,003,700 |
April 2003 | $15.00 | $16.21 | $14.69 | $15.68 | 1,249,617,700 |
March 2003 | $14.73 | $16.44 | $13.83 | $14.85 | 1,371,902,600 |
February 2003 | $14.65 | $15.28 | $14.06 | $14.54 | 1,346,970,800 |
January 2003 | $15.99 | $17.52 | $14.38 | $14.51 | 1,718,662,200 |
December 2002 | $17.93 | $18.02 | $15.67 | $15.81 | 1,268,370,200 |
November 2002 | $16.03 | $17.93 | $15.87 | $17.63 | 1,555,997,200 |
October 2002 | $13.55 | $16.53 | $13.20 | $16.35 | 2,475,370,600 |
September 2002 | $14.83 | $15.62 | $13.18 | $13.37 | 1,695,705,800 |
August 2002 | $14.55 | $16.34 | $13.39 | $15.00 | 1,715,757,200 |
July 2002 | $16.55 | $16.79 | $12.66 | $14.67 | 2,432,188,000 |
June 2002 | $15.59 | $17.25 | $15.03 | $16.72 | 1,834,073,000 |
May 2002 | $15.95 | $17.25 | $14.78 | $15.56 | 1,420,266,200 |
April 2002 | $18.29 | $18.46 | $15.73 | $15.98 | 1,417,479,400 |
March 2002 | $18.05 | $19.87 | $17.83 | $18.44 | 1,073,244,200 |
February 2002 | $19.61 | $19.72 | $17.47 | $17.84 | 1,131,159,200 |
January 2002 | $20.38 | $21.59 | $18.75 | $19.48 | 1,360,115,800 |
December 2001 | $19.51 | $21.37 | $19.50 | $20.25 | 977,089,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
