The closing price for Microsoft (MSFT) in 2000 was $13.35, on December 29, 2000. It was down 63% for the year. The latest price is $436.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $13.52 | $14.10 | $13.23 | $13.35 | 99,977,600 |
December 28 2000 | $13.89 | $14.23 | $13.50 | $13.71 | 77,619,200 |
December 27 2000 | $14.19 | $14.41 | $13.85 | $14.29 | 69,003,800 |
December 26 2000 | $14.43 | $14.95 | $14.12 | $14.43 | 66,941,600 |
December 22 2000 | $13.77 | $14.50 | $13.77 | $14.29 | 109,551,800 |
December 21 2000 | $12.54 | $13.89 | $12.41 | $13.37 | 163,173,000 |
December 20 2000 | $13.18 | $13.54 | $12.73 | $12.77 | 149,037,800 |
December 19 2000 | $14.60 | $14.77 | $13.69 | $13.79 | 120,271,800 |
December 18 2000 | $15.08 | $15.39 | $14.46 | $14.71 | 107,187,400 |
December 15 2000 | $15.71 | $16.00 | $14.69 | $15.14 | 116,899,800 |
December 14 2000 | $17.83 | $18.08 | $17.04 | $17.08 | 71,201,400 |
December 13 2000 | $18.62 | $18.62 | $17.48 | $17.62 | 98,360,400 |
December 12 2000 | $17.79 | $18.46 | $17.46 | $17.96 | 63,106,000 |
December 11 2000 | $17.08 | $18.08 | $16.93 | $17.87 | 95,576,200 |
December 08 2000 | $16.81 | $17.20 | $16.45 | $16.75 | 120,939,800 |
December 07 2000 | $16.45 | $16.62 | $16.08 | $16.35 | 145,308,400 |
December 06 2000 | $18.46 | $18.48 | $17.25 | $17.45 | 90,560,800 |
December 05 2000 | $18.21 | $18.62 | $17.93 | $18.43 | 101,734,400 |
December 04 2000 | $17.62 | $18.16 | $16.98 | $17.37 | 80,407,200 |
December 01 2000 | $17.87 | $18.66 | $17.25 | $17.43 | 109,809,800 |
November 30 2000 | $19.08 | $19.10 | $17.54 | $17.66 | 197,200,800 |
November 29 2000 | $20.56 | $20.66 | $19.46 | $20.02 | 98,280,400 |
November 28 2000 | $21.35 | $21.47 | $20.56 | $20.62 | 127,446,200 |
November 27 2000 | $21.98 | $22.23 | $21.73 | $21.75 | 85,307,600 |
November 24 2000 | $21.23 | $21.68 | $21.08 | $21.52 | 34,439,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
