The closing price for Microsoft (MSFT) in 2000 was $13.26, on December 29, 2000. It was down 63% for the year. The latest price is $494.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $13.43 | $14.01 | $13.15 | $13.26 | 99,977,600 |
December 28 2000 | $13.80 | $14.14 | $13.41 | $13.62 | 77,619,200 |
December 27 2000 | $14.10 | $14.31 | $13.76 | $14.20 | 69,003,800 |
December 26 2000 | $14.33 | $14.85 | $14.02 | $14.33 | 66,941,600 |
December 22 2000 | $13.68 | $14.41 | $13.68 | $14.20 | 109,551,800 |
December 21 2000 | $12.46 | $13.80 | $12.32 | $13.28 | 163,173,000 |
December 20 2000 | $13.09 | $13.45 | $12.65 | $12.69 | 149,037,800 |
December 19 2000 | $14.50 | $14.67 | $13.60 | $13.70 | 120,271,800 |
December 18 2000 | $14.98 | $15.29 | $14.37 | $14.62 | 107,187,400 |
December 15 2000 | $15.61 | $15.90 | $14.60 | $15.04 | 116,899,800 |
December 14 2000 | $17.71 | $17.96 | $16.93 | $16.97 | 71,201,400 |
December 13 2000 | $18.50 | $18.50 | $17.37 | $17.50 | 98,360,400 |
December 12 2000 | $17.67 | $18.34 | $17.35 | $17.85 | 63,106,000 |
December 11 2000 | $16.97 | $17.96 | $16.81 | $17.75 | 95,576,200 |
December 08 2000 | $16.70 | $17.08 | $16.34 | $16.64 | 120,939,800 |
December 07 2000 | $16.34 | $16.51 | $15.97 | $16.24 | 145,308,400 |
December 06 2000 | $18.34 | $18.36 | $17.14 | $17.33 | 90,560,800 |
December 05 2000 | $18.09 | $18.50 | $17.81 | $18.30 | 101,734,400 |
December 04 2000 | $17.50 | $18.04 | $16.87 | $17.25 | 80,407,200 |
December 01 2000 | $17.75 | $18.53 | $17.14 | $17.31 | 109,809,800 |
November 30 2000 | $18.95 | $18.97 | $17.43 | $17.54 | 197,200,800 |
November 29 2000 | $20.43 | $20.52 | $19.34 | $19.89 | 98,280,400 |
November 28 2000 | $21.21 | $21.32 | $20.43 | $20.48 | 127,446,200 |
November 27 2000 | $21.84 | $22.09 | $21.59 | $21.61 | 85,307,600 |
November 24 2000 | $21.09 | $21.53 | $20.94 | $21.38 | 34,439,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
