The closing price for Microsoft (MSFT) in 2007 was $25.67, on December 31, 2007. It was up 20.6% for the year. The latest price is $392.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $25.88 | $25.95 | $25.61 | $25.67 | 35,229,700 |
December 28 2007 | $26.03 | $26.12 | $25.72 | $26.04 | 33,447,200 |
December 27 2007 | $26.21 | $26.35 | $25.91 | $25.93 | 33,311,100 |
December 26 2007 | $26.25 | $26.42 | $26.14 | $26.39 | 30,252,400 |
December 24 2007 | $26.05 | $26.47 | $25.99 | $26.37 | 29,622,600 |
December 21 2007 | $25.88 | $26.00 | $25.77 | $26.00 | 83,240,500 |
December 20 2007 | $25.44 | $25.80 | $25.29 | $25.61 | 59,345,000 |
December 19 2007 | $25.01 | $25.33 | $24.79 | $25.08 | 58,469,100 |
December 18 2007 | $24.97 | $25.23 | $24.66 | $25.05 | 52,791,800 |
December 17 2007 | $25.25 | $25.33 | $24.77 | $24.79 | 58,121,200 |
December 14 2007 | $25.27 | $25.84 | $25.24 | $25.46 | 71,126,200 |
December 13 2007 | $24.86 | $25.56 | $24.71 | $25.39 | 73,913,200 |
December 12 2007 | $24.95 | $25.30 | $24.46 | $24.85 | 63,345,400 |
December 11 2007 | $25.04 | $25.23 | $24.46 | $24.58 | 55,070,700 |
December 10 2007 | $24.97 | $25.20 | $24.85 | $25.06 | 36,083,500 |
December 07 2007 | $24.95 | $25.02 | $24.67 | $24.89 | 40,771,000 |
December 06 2007 | $24.70 | $24.95 | $24.42 | $24.91 | 49,209,700 |
December 05 2007 | $23.89 | $24.89 | $23.81 | $24.62 | 84,894,700 |
December 04 2007 | $23.60 | $23.96 | $23.52 | $23.63 | 54,801,500 |
December 03 2007 | $24.15 | $24.25 | $23.56 | $23.73 | 61,770,600 |
November 30 2007 | $24.45 | $24.60 | $23.93 | $24.22 | 71,027,800 |
November 29 2007 | $24.21 | $24.46 | $24.01 | $24.22 | 53,633,600 |
November 28 2007 | $24.07 | $24.43 | $23.72 | $24.30 | 88,585,000 |
November 27 2007 | $23.99 | $24.22 | $23.56 | $23.83 | 84,178,400 |
November 26 2007 | $24.58 | $24.78 | $23.74 | $23.77 | 80,335,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
