microsoft stock price since 1980 to 2005

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 $387.64.

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.