The closing price for Microsoft (MSFT) in January 2000 was $30.12, on January 31, 2000. It was down 16.6% for the month. The latest price is $437.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $30.04 | $30.22 | $29.20 | $30.12 | 73,194,200 |
January 28 2000 | $30.20 | $30.85 | $29.93 | $30.24 | 58,225,400 |
January 27 2000 | $30.74 | $31.14 | $29.93 | $30.39 | 63,654,800 |
January 26 2000 | $31.52 | $31.85 | $30.51 | $30.58 | 49,365,000 |
January 25 2000 | $31.08 | $31.97 | $30.64 | $31.64 | 59,823,200 |
January 24 2000 | $31.94 | $32.52 | $31.02 | $31.16 | 63,597,600 |
January 21 2000 | $32.93 | $33.01 | $31.77 | $31.93 | 68,416,200 |
January 20 2000 | $32.95 | $33.76 | $32.58 | $32.62 | 56,349,800 |
January 19 2000 | $34.01 | $34.31 | $32.62 | $32.93 | 97,568,200 |
January 18 2000 | $34.41 | $35.85 | $34.39 | $35.49 | 81,483,600 |
January 14 2000 | $32.99 | $35.06 | $32.54 | $34.54 | 73,416,400 |
January 13 2000 | $32.12 | $33.43 | $31.24 | $33.18 | 83,144,000 |
January 12 2000 | $33.39 | $33.51 | $32.14 | $32.56 | 66,532,400 |
January 11 2000 | $34.31 | $35.16 | $33.45 | $33.66 | 46,743,600 |
January 10 2000 | $34.91 | $34.99 | $34.28 | $34.54 | 44,963,600 |
January 07 2000 | $33.43 | $34.54 | $33.03 | $34.29 | 62,013,600 |
January 06 2000 | $34.53 | $35.04 | $33.35 | $33.85 | 54,976,600 |
January 05 2000 | $34.20 | $35.81 | $33.66 | $35.03 | 64,059,600 |
January 04 2000 | $34.95 | $36.04 | $34.54 | $34.66 | 54,119,000 |
January 03 2000 | $36.12 | $36.51 | $34.47 | $35.87 | 53,228,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
