The closing price for Microsoft (MSFT) in 2004 was $18.51, on December 31, 2004. It was up 8.3% for the year. The latest price is $408.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $18.53 | $18.63 | $18.48 | $18.51 | 54,959,500 |
December 30 2004 | $18.63 | $18.66 | $18.53 | $18.54 | 48,355,400 |
December 29 2004 | $18.60 | $18.70 | $18.58 | $18.63 | 47,594,900 |
December 28 2004 | $18.60 | $18.72 | $18.56 | $18.67 | 55,075,900 |
December 27 2004 | $18.71 | $18.77 | $18.58 | $18.60 | 55,958,500 |
December 23 2004 | $18.61 | $18.81 | $18.59 | $18.71 | 65,801,900 |
December 22 2004 | $18.59 | $18.81 | $18.55 | $18.68 | 63,651,900 |
December 21 2004 | $18.70 | $18.82 | $18.66 | $18.75 | 94,646,100 |
December 20 2004 | $18.71 | $18.81 | $18.63 | $18.67 | 85,552,800 |
December 17 2004 | $18.70 | $18.92 | $18.56 | $18.68 | 126,184,400 |
December 16 2004 | $18.81 | $18.90 | $18.71 | $18.81 | 88,997,500 |
December 15 2004 | $18.86 | $18.98 | $18.75 | $18.78 | 106,303,900 |
December 14 2004 | $18.74 | $18.93 | $18.73 | $18.86 | 127,843,200 |
December 13 2004 | $18.77 | $18.90 | $18.64 | $18.88 | 93,812,500 |
December 10 2004 | $18.76 | $18.83 | $18.73 | $18.76 | 70,949,200 |
December 09 2004 | $18.79 | $18.95 | $18.66 | $18.86 | 83,006,000 |
December 08 2004 | $18.71 | $18.95 | $18.64 | $18.95 | 95,655,000 |
December 07 2004 | $18.88 | $18.97 | $18.70 | $18.75 | 111,656,000 |
December 06 2004 | $18.77 | $19.01 | $18.75 | $18.93 | 55,297,400 |
December 03 2004 | $18.81 | $19.01 | $18.80 | $18.86 | 76,498,400 |
December 02 2004 | $18.89 | $18.98 | $18.65 | $18.77 | 96,088,300 |
December 01 2004 | $18.67 | $18.90 | $18.57 | $18.88 | 99,889,000 |
November 30 2004 | $18.53 | $18.71 | $18.50 | $18.57 | 75,960,400 |
November 29 2004 | $18.45 | $18.67 | $18.43 | $18.54 | 67,079,900 |
November 26 2004 | $18.40 | $18.58 | $18.39 | $18.43 | 24,398,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
