The closing price for Microsoft (MSFT) in May 2000 was $19.01, on May 31, 2000. It was down 14.2% for the month. The latest price is $418.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2000 | $19.33 | $19.35 | $18.85 | $19.01 | 54,968,200 |
May 30 2000 | $18.97 | $19.48 | $18.83 | $19.25 | 68,536,400 |
May 26 2000 | $18.85 | $19.02 | $18.34 | $18.66 | 55,822,000 |
May 25 2000 | $19.61 | $19.67 | $18.57 | $18.68 | 94,348,800 |
May 24 2000 | $19.18 | $20.22 | $19.14 | $19.92 | 85,482,400 |
May 23 2000 | $19.40 | $19.92 | $19.16 | $19.20 | 57,963,200 |
May 22 2000 | $19.78 | $19.82 | $18.97 | $19.50 | 69,955,000 |
May 19 2000 | $19.86 | $20.03 | $19.59 | $19.77 | 66,578,000 |
May 18 2000 | $20.68 | $20.68 | $20.01 | $20.11 | 53,640,400 |
May 17 2000 | $20.92 | $21.00 | $20.43 | $20.56 | 53,242,000 |
May 16 2000 | $21.13 | $21.46 | $20.98 | $21.11 | 48,410,600 |
May 15 2000 | $20.96 | $21.09 | $20.66 | $21.08 | 33,899,600 |
May 12 2000 | $20.79 | $21.19 | $20.73 | $20.90 | 37,886,000 |
May 11 2000 | $20.24 | $20.70 | $19.97 | $20.62 | 58,390,800 |
May 10 2000 | $20.58 | $20.62 | $19.97 | $20.11 | 67,740,000 |
May 09 2000 | $21.32 | $21.40 | $20.51 | $20.60 | 60,778,400 |
May 08 2000 | $21.55 | $21.68 | $21.17 | $21.21 | 36,187,600 |
May 05 2000 | $21.34 | $21.82 | $21.23 | $21.61 | 36,402,200 |
May 04 2000 | $21.36 | $21.64 | $21.06 | $21.40 | 43,317,200 |
May 03 2000 | $21.38 | $21.51 | $20.90 | $21.44 | 55,354,800 |
May 02 2000 | $22.12 | $22.33 | $21.11 | $21.23 | 97,716,200 |
May 01 2000 | $22.14 | $22.48 | $21.78 | $22.31 | 107,811,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.