The closing price for Microsoft (MSFT) in 2000 was $13.30, on December 29, 2000. It was down 63% for the year. The latest price is $462.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $13.47 | $14.04 | $13.18 | $13.30 | 99,977,600 |
December 28 2000 | $13.83 | $14.18 | $13.45 | $13.66 | 77,619,200 |
December 27 2000 | $14.14 | $14.35 | $13.80 | $14.24 | 69,003,800 |
December 26 2000 | $14.37 | $14.89 | $14.06 | $14.37 | 66,941,600 |
December 22 2000 | $13.72 | $14.45 | $13.72 | $14.24 | 109,551,800 |
December 21 2000 | $12.49 | $13.83 | $12.36 | $13.32 | 163,173,000 |
December 20 2000 | $13.12 | $13.49 | $12.68 | $12.72 | 149,037,800 |
December 19 2000 | $14.54 | $14.72 | $13.64 | $13.74 | 120,271,800 |
December 18 2000 | $15.02 | $15.33 | $14.41 | $14.66 | 107,187,400 |
December 15 2000 | $15.65 | $15.94 | $14.64 | $15.08 | 116,899,800 |
December 14 2000 | $17.76 | $18.01 | $16.98 | $17.01 | 71,201,400 |
December 13 2000 | $18.55 | $18.55 | $17.42 | $17.55 | 98,360,400 |
December 12 2000 | $17.72 | $18.39 | $17.40 | $17.90 | 63,106,000 |
December 11 2000 | $17.01 | $18.01 | $16.86 | $17.80 | 95,576,200 |
December 08 2000 | $16.75 | $17.13 | $16.38 | $16.69 | 120,939,800 |
December 07 2000 | $16.38 | $16.55 | $16.02 | $16.29 | 145,308,400 |
December 06 2000 | $18.39 | $18.41 | $17.19 | $17.38 | 90,560,800 |
December 05 2000 | $18.15 | $18.55 | $17.86 | $18.36 | 101,734,400 |
December 04 2000 | $17.55 | $18.09 | $16.92 | $17.30 | 80,407,200 |
December 01 2000 | $17.80 | $18.59 | $17.19 | $17.36 | 109,809,800 |
November 30 2000 | $19.01 | $19.03 | $17.47 | $17.59 | 197,200,800 |
November 29 2000 | $20.48 | $20.58 | $19.39 | $19.95 | 98,280,400 |
November 28 2000 | $21.27 | $21.38 | $20.48 | $20.54 | 127,446,200 |
November 27 2000 | $21.90 | $22.15 | $21.65 | $21.67 | 85,307,600 |
November 24 2000 | $21.15 | $21.59 | $21.00 | $21.44 | 34,439,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
