The closing price for Microsoft (MSFT) in 2000 was $13.21, on December 29, 2000. It was down 63% for the year. The latest price is $392.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $13.38 | $13.95 | $12.98 | $13.21 | 99,786,398 |
December 28 2000 | $13.74 | $14.08 | $13.36 | $13.57 | 77,599,000 |
December 27 2000 | $14.04 | $14.25 | $13.70 | $14.14 | 68,987,398 |
December 26 2000 | $14.27 | $14.78 | $13.97 | $14.27 | 66,930,000 |
December 22 2000 | $13.62 | $14.35 | $13.62 | $14.14 | 110,183,602 |
December 21 2000 | $12.41 | $13.74 | $12.25 | $13.22 | 163,166,204 |
December 20 2000 | $13.03 | $13.40 | $12.60 | $12.63 | 149,015,812 |
December 19 2000 | $14.44 | $14.61 | $13.55 | $13.64 | 120,313,602 |
December 18 2000 | $14.92 | $15.22 | $14.31 | $14.56 | 107,162,398 |
December 15 2000 | $15.54 | $15.83 | $14.54 | $14.97 | 301,391,812 |
December 14 2000 | $17.64 | $17.88 | $16.86 | $16.90 | 70,408,204 |
December 13 2000 | $18.42 | $18.42 | $17.30 | $17.43 | 98,340,602 |
December 12 2000 | $17.60 | $18.27 | $17.28 | $17.77 | 63,080,398 |
December 11 2000 | $16.90 | $17.89 | $16.74 | $17.68 | 95,549,796 |
December 08 2000 | $16.63 | $17.01 | $16.27 | $16.57 | 120,872,796 |
December 07 2000 | $16.27 | $16.44 | $15.91 | $16.17 | 145,259,204 |
December 06 2000 | $18.27 | $18.29 | $17.07 | $17.26 | 90,553,204 |
December 05 2000 | $18.02 | $18.42 | $17.73 | $18.23 | 101,682,204 |
December 04 2000 | $17.43 | $17.96 | $16.80 | $17.18 | 80,025,000 |
December 01 2000 | $17.68 | $18.46 | $17.07 | $17.24 | 109,786,398 |
November 30 2000 | $18.88 | $18.89 | $17.35 | $17.47 | 197,169,204 |
November 29 2000 | $20.34 | $20.44 | $19.26 | $19.81 | 97,670,204 |
November 28 2000 | $21.12 | $21.23 | $20.34 | $20.40 | 127,435,000 |
November 27 2000 | $21.75 | $22.00 | $21.50 | $21.52 | 85,305,204 |
November 24 2000 | $21.01 | $21.44 | $20.85 | $21.29 | 34,426,602 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
