The closing price for Microsoft (MSFT) in May 2000 was $19.03, on May 31, 2000. It was down 14.2% for the month. The latest price is $385.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2000 | $19.36 | $19.37 | $18.88 | $19.03 | 54,968,200 |
May 30 2000 | $18.99 | $19.50 | $18.86 | $19.27 | 68,536,400 |
May 26 2000 | $18.88 | $19.05 | $18.36 | $18.69 | 55,822,000 |
May 25 2000 | $19.64 | $19.69 | $18.59 | $18.70 | 94,348,800 |
May 24 2000 | $19.20 | $20.24 | $19.16 | $19.94 | 85,482,400 |
May 23 2000 | $19.43 | $19.94 | $19.18 | $19.22 | 57,963,200 |
May 22 2000 | $19.81 | $19.84 | $18.99 | $19.52 | 69,955,000 |
May 19 2000 | $19.88 | $20.05 | $19.62 | $19.79 | 66,578,000 |
May 18 2000 | $20.70 | $20.70 | $20.04 | $20.13 | 53,640,400 |
May 17 2000 | $20.95 | $21.02 | $20.45 | $20.59 | 53,242,000 |
May 16 2000 | $21.16 | $21.48 | $21.00 | $21.14 | 48,410,600 |
May 15 2000 | $20.99 | $21.12 | $20.68 | $21.10 | 33,899,600 |
May 12 2000 | $20.81 | $21.21 | $20.76 | $20.93 | 37,886,000 |
May 11 2000 | $20.26 | $20.72 | $20.00 | $20.64 | 58,390,800 |
May 10 2000 | $20.61 | $20.64 | $20.00 | $20.13 | 67,740,000 |
May 09 2000 | $21.35 | $21.42 | $20.53 | $20.62 | 60,778,400 |
May 08 2000 | $21.57 | $21.71 | $21.19 | $21.23 | 36,187,600 |
May 05 2000 | $21.37 | $21.84 | $21.25 | $21.63 | 36,402,200 |
May 04 2000 | $21.38 | $21.67 | $21.08 | $21.42 | 43,317,200 |
May 03 2000 | $21.40 | $21.54 | $20.93 | $21.46 | 55,354,800 |
May 02 2000 | $22.15 | $22.35 | $21.14 | $21.25 | 97,716,200 |
May 01 2000 | $22.16 | $22.51 | $21.80 | $22.34 | 107,811,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.