The closing price for Microsoft (MSFT) in February 2004 was $16.44, on February 27, 2004. It was down 3.9% for the month. The latest price is $383.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2004 | $16.40 | $16.50 | $16.33 | $16.44 | 58,266,500 |
February 26 2004 | $16.48 | $16.51 | $16.37 | $16.42 | 66,602,700 |
February 25 2004 | $16.67 | $16.73 | $16.49 | $16.55 | 64,275,700 |
February 24 2004 | $16.49 | $16.70 | $16.45 | $16.66 | 55,426,500 |
February 23 2004 | $16.56 | $16.58 | $16.41 | $16.49 | 50,256,800 |
February 20 2004 | $16.52 | $16.61 | $16.42 | $16.47 | 57,821,900 |
February 19 2004 | $16.68 | $16.72 | $16.38 | $16.40 | 61,840,600 |
February 18 2004 | $16.67 | $16.80 | $16.57 | $16.59 | 50,334,700 |
February 17 2004 | $16.56 | $16.79 | $16.48 | $16.73 | 43,477,000 |
February 13 2004 | $16.72 | $16.77 | $16.42 | $16.48 | 67,541,100 |
February 12 2004 | $16.79 | $16.82 | $16.69 | $16.70 | 44,537,000 |
February 11 2004 | $16.71 | $16.87 | $16.64 | $16.82 | 51,515,300 |
February 10 2004 | $16.65 | $16.82 | $16.62 | $16.74 | 37,790,600 |
February 09 2004 | $16.85 | $16.87 | $16.64 | $16.67 | 48,108,500 |
February 06 2004 | $16.75 | $16.85 | $16.69 | $16.78 | 47,209,600 |
February 05 2004 | $16.77 | $16.84 | $16.63 | $16.71 | 55,527,500 |
February 04 2004 | $16.87 | $17.00 | $16.74 | $16.74 | 60,648,000 |
February 03 2004 | $16.98 | $17.07 | $16.84 | $16.91 | 47,993,800 |
February 02 2004 | $17.11 | $17.23 | $16.88 | $16.98 | 62,891,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
