The closing price for Microsoft (MSFT) in 2000 was $13.17, on December 29, 2000. It was down 63% for the year. The latest price is $513.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $13.34 | $13.91 | $13.05 | $13.17 | 99,977,600 |
December 28 2000 | $13.70 | $14.04 | $13.32 | $13.53 | 77,619,200 |
December 27 2000 | $14.00 | $14.21 | $13.66 | $14.10 | 69,003,800 |
December 26 2000 | $14.23 | $14.74 | $13.93 | $14.23 | 66,941,600 |
December 22 2000 | $13.58 | $14.31 | $13.58 | $14.10 | 109,551,800 |
December 21 2000 | $12.37 | $13.70 | $12.24 | $13.19 | 163,173,000 |
December 20 2000 | $13.00 | $13.36 | $12.56 | $12.60 | 149,037,800 |
December 19 2000 | $14.40 | $14.57 | $13.51 | $13.60 | 120,271,800 |
December 18 2000 | $14.87 | $15.18 | $14.27 | $14.51 | 107,187,400 |
December 15 2000 | $15.50 | $15.79 | $14.50 | $14.93 | 116,899,800 |
December 14 2000 | $17.59 | $17.83 | $16.81 | $16.85 | 71,201,400 |
December 13 2000 | $18.37 | $18.37 | $17.25 | $17.38 | 98,360,400 |
December 12 2000 | $17.55 | $18.21 | $17.23 | $17.72 | 63,106,000 |
December 11 2000 | $16.85 | $17.83 | $16.70 | $17.63 | 95,576,200 |
December 08 2000 | $16.58 | $16.96 | $16.22 | $16.53 | 120,939,800 |
December 07 2000 | $16.22 | $16.39 | $15.86 | $16.13 | 145,308,400 |
December 06 2000 | $18.21 | $18.23 | $17.02 | $17.21 | 90,560,800 |
December 05 2000 | $17.97 | $18.37 | $17.68 | $18.18 | 101,734,400 |
December 04 2000 | $17.38 | $17.91 | $16.75 | $17.13 | 80,407,200 |
December 01 2000 | $17.63 | $18.40 | $17.02 | $17.19 | 109,809,800 |
November 30 2000 | $18.82 | $18.84 | $17.30 | $17.42 | 197,200,800 |
November 29 2000 | $20.28 | $20.38 | $19.20 | $19.75 | 98,280,400 |
November 28 2000 | $21.06 | $21.17 | $20.28 | $20.34 | 127,446,200 |
November 27 2000 | $21.69 | $21.93 | $21.44 | $21.46 | 85,307,600 |
November 24 2000 | $20.95 | $21.38 | $20.79 | $21.23 | 34,439,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.