The closing price for Microsoft (MSFT) in May 2000 was $19.09, on May 31, 2000. It was down 14.2% for the month. The latest price is $459.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2000 | $19.42 | $19.44 | $18.94 | $19.09 | 54,964,800 |
May 30 2000 | $19.05 | $19.57 | $18.92 | $19.34 | 68,529,000 |
May 26 2000 | $18.94 | $19.20 | $18.42 | $18.75 | 56,072,602 |
May 25 2000 | $19.70 | $19.74 | $18.65 | $18.77 | 94,334,000 |
May 24 2000 | $19.26 | $20.31 | $19.22 | $20.01 | 85,382,602 |
May 23 2000 | $19.49 | $20.01 | $19.24 | $19.28 | 57,650,398 |
May 22 2000 | $19.87 | $19.91 | $19.05 | $19.59 | 69,957,204 |
May 19 2000 | $19.95 | $20.12 | $19.68 | $19.85 | 66,576,000 |
May 18 2000 | $20.77 | $20.77 | $20.10 | $20.20 | 53,620,200 |
May 17 2000 | $21.02 | $21.09 | $20.52 | $20.65 | 53,237,602 |
May 16 2000 | $21.23 | $21.55 | $21.07 | $21.21 | 48,332,398 |
May 15 2000 | $21.05 | $21.19 | $20.75 | $21.17 | 33,893,200 |
May 12 2000 | $20.88 | $21.28 | $20.83 | $21.00 | 37,881,602 |
May 11 2000 | $20.33 | $20.79 | $20.06 | $20.71 | 58,382,000 |
May 10 2000 | $20.67 | $20.71 | $20.06 | $20.20 | 67,656,204 |
May 09 2000 | $21.42 | $21.49 | $20.60 | $20.69 | 60,774,602 |
May 08 2000 | $21.65 | $21.78 | $21.26 | $21.30 | 36,179,800 |
May 05 2000 | $21.44 | $21.91 | $21.32 | $21.70 | 36,399,398 |
May 04 2000 | $21.46 | $21.74 | $21.15 | $21.49 | 43,315,200 |
May 03 2000 | $21.47 | $21.61 | $21.00 | $21.53 | 55,350,800 |
May 02 2000 | $22.22 | $22.43 | $21.21 | $21.32 | 97,695,398 |
May 01 2000 | $22.24 | $22.58 | $21.87 | $22.41 | 107,768,796 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
