The closing price for Microsoft (MSFT) between 1980 and 2005 was $18.34, on December 30, 2005. It was up 33,605% in that time. The latest price is $378.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $19.44 | $19.70 | $18.30 | $18.34 | 1,271,695,500 |
November 2005 | $17.90 | $19.81 | $17.90 | $19.41 | 1,444,948,300 |
October 2005 | $17.97 | $18.04 | $16.95 | $17.97 | 1,439,659,900 |
September 2005 | $19.14 | $19.15 | $17.56 | $17.99 | 1,348,861,500 |
August 2005 | $17.99 | $19.48 | $17.96 | $19.14 | 1,441,979,300 |
July 2005 | $17.32 | $18.46 | $17.08 | $17.85 | 1,321,407,700 |
June 2005 | $17.94 | $18.12 | $17.30 | $17.31 | 1,303,029,500 |
May 2005 | $17.53 | $18.19 | $17.12 | $17.98 | 1,270,563,700 |
April 2005 | $16.84 | $17.68 | $16.63 | $17.58 | 1,520,253,700 |
March 2005 | $17.50 | $17.92 | $16.55 | $16.79 | 1,541,411,300 |
February 2005 | $18.18 | $18.36 | $17.46 | $17.48 | 1,361,126,000 |
January 2005 | $18.56 | $18.77 | $17.76 | $18.20 | 1,521,414,300 |
December 2004 | $18.67 | $19.01 | $18.48 | $18.51 | 1,803,777,700 |
November 2004 | $17.50 | $19.05 | $17.38 | $18.57 | 1,739,407,300 |
October 2004 | $17.29 | $17.96 | $17.12 | $17.38 | 1,300,591,200 |
September 2004 | $16.92 | $17.27 | $16.62 | $17.19 | 1,141,012,300 |
August 2004 | $17.52 | $17.69 | $16.64 | $16.97 | 1,094,195,300 |
July 2004 | $17.79 | $18.52 | $16.89 | $17.66 | 1,550,446,900 |
June 2004 | $16.19 | $17.85 | $16.03 | $17.70 | 1,534,889,700 |
May 2004 | $16.23 | $16.48 | $15.75 | $16.25 | 1,141,456,900 |
April 2004 | $15.46 | $17.18 | $15.40 | $16.19 | 1,558,947,800 |
March 2004 | $16.50 | $16.56 | $14.88 | $15.45 | 1,703,041,000 |
February 2004 | $17.11 | $17.23 | $16.33 | $16.44 | 1,032,065,600 |
January 2004 | $17.09 | $17.87 | $16.89 | $17.13 | 1,232,189,000 |
December 2003 | $16.05 | $17.07 | $15.80 | $16.96 | 1,476,461,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
