The closing price for Microsoft (MSFT) in 2000 was $13.28, on December 29, 2000. It was down 63% for the year. The latest price is $520.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $13.45 | $14.03 | $13.17 | $13.28 | 99,977,600 |
December 28 2000 | $13.82 | $14.16 | $13.44 | $13.65 | 77,619,200 |
December 27 2000 | $14.12 | $14.33 | $13.78 | $14.22 | 69,003,800 |
December 26 2000 | $14.35 | $14.87 | $14.05 | $14.35 | 66,941,600 |
December 22 2000 | $13.70 | $14.43 | $13.70 | $14.22 | 109,551,800 |
December 21 2000 | $12.48 | $13.82 | $12.34 | $13.30 | 163,173,000 |
December 20 2000 | $13.11 | $13.47 | $12.67 | $12.71 | 149,037,800 |
December 19 2000 | $14.53 | $14.70 | $13.63 | $13.72 | 120,271,800 |
December 18 2000 | $15.00 | $15.31 | $14.39 | $14.64 | 107,187,400 |
December 15 2000 | $15.63 | $15.92 | $14.62 | $15.06 | 116,899,800 |
December 14 2000 | $17.74 | $17.99 | $16.96 | $16.99 | 71,201,400 |
December 13 2000 | $18.53 | $18.53 | $17.40 | $17.53 | 98,360,400 |
December 12 2000 | $17.70 | $18.37 | $17.38 | $17.88 | 63,106,000 |
December 11 2000 | $16.99 | $17.99 | $16.84 | $17.78 | 95,576,200 |
December 08 2000 | $16.73 | $17.11 | $16.36 | $16.67 | 120,939,800 |
December 07 2000 | $16.36 | $16.54 | $16.00 | $16.27 | 145,308,400 |
December 06 2000 | $18.37 | $18.39 | $17.17 | $17.36 | 90,560,800 |
December 05 2000 | $18.12 | $18.53 | $17.84 | $18.33 | 101,734,400 |
December 04 2000 | $17.53 | $18.07 | $16.90 | $17.28 | 80,407,200 |
December 01 2000 | $17.78 | $18.56 | $17.17 | $17.34 | 109,809,800 |
November 30 2000 | $18.99 | $19.00 | $17.45 | $17.57 | 197,200,800 |
November 29 2000 | $20.46 | $20.55 | $19.37 | $19.92 | 98,280,400 |
November 28 2000 | $21.24 | $21.36 | $20.46 | $20.52 | 127,446,200 |
November 27 2000 | $21.88 | $22.12 | $21.63 | $21.65 | 85,307,600 |
November 24 2000 | $21.13 | $21.57 | $20.98 | $21.42 | 34,439,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
