The closing price for Microsoft (MSFT) in September 2000 was $18.34, on September 29, 2000. It was down 13.8% for the month. The latest price is $379.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2000 | $18.55 | $18.65 | $17.83 | $18.34 | 74,053,600 |
September 28 2000 | $18.50 | $18.82 | $18.44 | $18.65 | 52,360,400 |
September 27 2000 | $19.29 | $19.33 | $18.19 | $18.44 | 106,155,600 |
September 26 2000 | $18.53 | $20.04 | $18.38 | $19.07 | 155,704,800 |
September 25 2000 | $19.24 | $19.31 | $18.38 | $18.63 | 53,484,200 |
September 22 2000 | $18.59 | $19.31 | $18.55 | $19.24 | 84,476,600 |
September 21 2000 | $19.46 | $19.81 | $19.33 | $19.52 | 48,952,200 |
September 20 2000 | $19.73 | $19.77 | $19.22 | $19.54 | 67,791,400 |
September 19 2000 | $19.35 | $20.00 | $19.27 | $19.77 | 79,311,200 |
September 18 2000 | $19.54 | $19.65 | $18.91 | $19.16 | 69,037,800 |
September 15 2000 | $19.90 | $19.96 | $19.26 | $19.52 | 99,915,200 |
September 14 2000 | $20.89 | $20.91 | $19.98 | $20.02 | 78,503,000 |
September 13 2000 | $20.55 | $20.91 | $20.43 | $20.76 | 40,744,800 |
September 12 2000 | $20.91 | $21.08 | $20.57 | $20.72 | 46,781,200 |
September 11 2000 | $21.02 | $21.19 | $20.70 | $20.93 | 48,495,200 |
September 08 2000 | $21.40 | $21.56 | $21.04 | $21.08 | 56,709,600 |
September 07 2000 | $21.29 | $21.92 | $21.12 | $21.31 | 111,711,200 |
September 06 2000 | $21.31 | $21.50 | $21.08 | $21.12 | 62,960,800 |
September 05 2000 | $21.29 | $21.50 | $21.23 | $21.33 | 50,755,200 |
September 01 2000 | $21.29 | $21.48 | $21.19 | $21.35 | 37,629,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.