The closing price for Microsoft (MSFT) in February 2000 was $27.32, on February 29, 2000. It was down 9.3% for the month. The latest price is $517.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2000 | $28.05 | $28.05 | $27.17 | $27.32 | 58,437,400 |
February 28 2000 | $27.59 | $28.16 | $26.94 | $27.99 | 76,131,800 |
February 25 2000 | $28.95 | $28.95 | $27.67 | $27.92 | 65,301,400 |
February 24 2000 | $28.81 | $29.31 | $28.13 | $28.97 | 69,733,200 |
February 23 2000 | $28.58 | $29.27 | $28.14 | $28.81 | 75,847,200 |
February 22 2000 | $29.08 | $29.69 | $28.37 | $28.68 | 66,296,200 |
February 18 2000 | $30.57 | $30.59 | $29.00 | $29.06 | 79,063,000 |
February 17 2000 | $30.11 | $30.48 | $29.70 | $30.46 | 80,343,400 |
February 16 2000 | $30.34 | $30.63 | $29.69 | $29.85 | 65,202,600 |
February 15 2000 | $30.49 | $30.57 | $30.00 | $30.13 | 71,027,600 |
February 14 2000 | $30.95 | $31.11 | $30.28 | $30.46 | 81,028,600 |
February 11 2000 | $32.06 | $32.06 | $30.30 | $30.55 | 115,559,000 |
February 10 2000 | $31.76 | $32.58 | $31.34 | $32.41 | 54,527,800 |
February 09 2000 | $33.46 | $33.46 | $31.76 | $31.79 | 55,090,000 |
February 08 2000 | $32.54 | $33.63 | $32.54 | $33.61 | 56,229,000 |
February 07 2000 | $32.65 | $32.67 | $31.87 | $32.60 | 40,005,800 |
February 04 2000 | $31.91 | $33.02 | $31.84 | $32.58 | 55,365,400 |
February 03 2000 | $31.20 | $31.85 | $30.61 | $31.68 | 49,186,000 |
February 02 2000 | $31.32 | $31.77 | $30.72 | $30.82 | 49,915,600 |
February 01 2000 | $30.11 | $31.56 | $29.86 | $31.47 | 70,196,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
