The closing price for Microsoft (MSFT) in May 2000 was $19.21, on May 31, 2000. It was down 14.2% for the month. The latest price is $391.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2000 | $19.55 | $19.57 | $19.06 | $19.21 | 54,968,200 |
May 30 2000 | $19.18 | $19.69 | $19.04 | $19.46 | 68,536,400 |
May 26 2000 | $19.06 | $19.23 | $18.54 | $18.87 | 55,822,000 |
May 25 2000 | $19.83 | $19.89 | $18.77 | $18.89 | 94,348,800 |
May 24 2000 | $19.39 | $20.44 | $19.35 | $20.14 | 85,482,400 |
May 23 2000 | $19.62 | $20.14 | $19.37 | $19.41 | 57,963,200 |
May 22 2000 | $20.00 | $20.04 | $19.18 | $19.71 | 69,955,000 |
May 19 2000 | $20.08 | $20.25 | $19.81 | $19.98 | 66,578,000 |
May 18 2000 | $20.90 | $20.90 | $20.23 | $20.33 | 53,640,400 |
May 17 2000 | $21.15 | $21.23 | $20.65 | $20.79 | 53,242,000 |
May 16 2000 | $21.36 | $21.69 | $21.21 | $21.35 | 48,410,600 |
May 15 2000 | $21.19 | $21.33 | $20.88 | $21.31 | 33,899,600 |
May 12 2000 | $21.02 | $21.42 | $20.96 | $21.13 | 37,886,000 |
May 11 2000 | $20.46 | $20.92 | $20.19 | $20.85 | 58,390,800 |
May 10 2000 | $20.81 | $20.85 | $20.19 | $20.33 | 67,740,000 |
May 09 2000 | $21.56 | $21.63 | $20.73 | $20.83 | 60,778,400 |
May 08 2000 | $21.79 | $21.92 | $21.40 | $21.44 | 36,187,600 |
May 05 2000 | $21.58 | $22.06 | $21.46 | $21.84 | 36,402,200 |
May 04 2000 | $21.60 | $21.88 | $21.29 | $21.63 | 43,317,200 |
May 03 2000 | $21.61 | $21.75 | $21.13 | $21.67 | 55,354,800 |
May 02 2000 | $22.36 | $22.57 | $21.35 | $21.46 | 97,716,200 |
May 01 2000 | $22.38 | $22.73 | $22.02 | $22.55 | 107,811,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
