The closing price for Microsoft (MSFT) in May 2006 was $16.03, on May 31, 2006. It was down 6.5% for the month. The latest price is $418.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2006 | $16.46 | $16.52 | $16.03 | $16.03 | 120,202,000 |
May 30 2006 | $16.67 | $16.82 | $16.38 | $16.38 | 52,497,500 |
May 26 2006 | $16.82 | $16.90 | $16.67 | $16.79 | 46,861,600 |
May 25 2006 | $16.68 | $16.93 | $16.66 | $16.80 | 83,052,700 |
May 24 2006 | $16.27 | $16.66 | $16.26 | $16.63 | 107,356,700 |
May 23 2006 | $16.36 | $16.55 | $16.11 | $16.13 | 79,986,300 |
May 22 2006 | $15.91 | $16.29 | $15.89 | $16.19 | 87,322,300 |
May 19 2006 | $16.13 | $16.21 | $15.94 | $15.97 | 100,071,200 |
May 18 2006 | $16.16 | $16.38 | $16.11 | $16.16 | 95,476,400 |
May 17 2006 | $16.20 | $16.33 | $16.09 | $16.09 | 98,598,300 |
May 16 2006 | $16.39 | $16.98 | $16.21 | $16.28 | 82,095,100 |
May 15 2006 | $16.35 | $16.44 | $16.30 | $16.38 | 67,314,800 |
May 12 2006 | $16.31 | $16.47 | $16.25 | $16.33 | 83,115,900 |
May 11 2006 | $16.71 | $16.77 | $16.32 | $16.37 | 92,916,700 |
May 10 2006 | $16.69 | $16.77 | $16.63 | $16.76 | 76,563,300 |
May 09 2006 | $16.74 | $16.92 | $16.56 | $16.65 | 75,345,900 |
May 08 2006 | $16.81 | $17.62 | $16.57 | $16.73 | 80,693,500 |
May 05 2006 | $16.68 | $16.88 | $16.58 | $16.78 | 131,604,300 |
May 04 2006 | $16.46 | $16.69 | $16.31 | $16.52 | 171,257,400 |
May 03 2006 | $16.91 | $16.93 | $16.32 | $16.33 | 211,527,100 |
May 02 2006 | $17.26 | $17.62 | $16.85 | $16.93 | 190,533,500 |
May 01 2006 | $17.14 | $17.62 | $16.98 | $17.12 | 174,800,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
