The closing price for Microsoft (MSFT) between 2000 and 2002 was $15.71, on December 31, 2002. It was down 56% in that time. The latest price is $450.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $16.10 | $16.17 | $15.57 | $15.71 | 106,228,400 |
Week of December 23 2002 | $16.12 | $16.61 | $16.07 | $16.09 | 145,304,000 |
Week of December 16 2002 | $16.10 | $16.71 | $16.00 | $16.11 | 353,380,800 |
Week of December 09 2002 | $16.71 | $16.78 | $15.95 | $15.95 | 317,266,600 |
Week of December 02 2002 | $17.82 | $17.91 | $16.47 | $16.85 | 346,190,400 |
Week of November 25 2002 | $17.64 | $17.81 | $17.25 | $17.52 | 213,818,200 |
Week of November 18 2002 | $17.30 | $17.71 | $16.50 | $17.69 | 363,849,400 |
Week of November 11 2002 | $16.73 | $17.32 | $16.35 | $17.22 | 402,980,600 |
Week of November 04 2002 | $17.24 | $17.39 | $16.71 | $16.74 | 470,251,200 |
Week of October 28 2002 | $16.22 | $16.43 | $15.45 | $16.10 | 475,946,600 |
Week of October 21 2002 | $15.79 | $16.21 | $15.46 | $16.00 | 481,663,400 |
Week of October 14 2002 | $14.66 | $16.16 | $14.53 | $16.15 | 640,447,400 |
Week of October 07 2002 | $13.31 | $14.86 | $13.14 | $14.85 | 555,944,000 |
Week of September 30 2002 | $13.63 | $14.22 | $13.10 | $13.30 | 542,044,000 |
Week of September 23 2002 | $14.16 | $14.43 | $13.56 | $13.75 | 482,906,400 |
Week of September 16 2002 | $14.46 | $14.86 | $14.15 | $14.42 | 415,858,200 |
Week of September 09 2002 | $14.35 | $15.52 | $14.17 | $14.55 | 366,322,400 |
Week of September 02 2002 | $14.74 | $14.76 | $13.94 | $14.53 | 315,041,800 |
Week of August 26 2002 | $15.95 | $15.99 | $14.74 | $14.91 | 342,411,600 |
Week of August 19 2002 | $15.20 | $16.24 | $15.14 | $15.86 | 361,816,000 |
Week of August 12 2002 | $14.46 | $15.41 | $14.25 | $15.19 | 421,775,000 |
Week of August 05 2002 | $13.45 | $14.93 | $13.31 | $14.62 | 411,804,200 |
Week of July 29 2002 | $14.23 | $14.83 | $13.31 | $13.49 | 506,665,200 |
Week of July 22 2002 | $14.87 | $15.19 | $12.58 | $13.78 | 837,388,600 |
Week of July 15 2002 | $15.61 | $16.19 | $14.58 | $15.06 | 535,752,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.