The closing price for Microsoft (MSFT) in June 2000 was $24.62, on June 30, 2000. It was up 24.3% for the month. The latest price is $437.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2000 | $23.72 | $24.62 | $23.60 | $24.62 | 52,356,400 |
June 29 2000 | $24.08 | $24.29 | $23.72 | $23.75 | 38,449,000 |
June 28 2000 | $24.31 | $24.64 | $24.20 | $24.29 | 37,459,200 |
June 27 2000 | $24.39 | $24.66 | $24.12 | $24.25 | 31,071,200 |
June 26 2000 | $23.85 | $24.66 | $23.85 | $24.47 | 48,287,000 |
June 23 2000 | $24.60 | $24.64 | $23.70 | $23.91 | 49,811,600 |
June 22 2000 | $25.04 | $25.24 | $24.41 | $24.58 | 87,315,200 |
June 21 2000 | $23.70 | $25.29 | $23.68 | $24.83 | 160,399,600 |
June 20 2000 | $22.73 | $23.16 | $22.70 | $23.06 | 62,275,000 |
June 19 2000 | $22.33 | $22.72 | $22.16 | $22.68 | 46,604,800 |
June 16 2000 | $22.35 | $22.50 | $22.00 | $22.33 | 68,710,600 |
June 15 2000 | $21.79 | $22.37 | $21.73 | $22.27 | 65,592,600 |
June 14 2000 | $21.48 | $21.85 | $21.39 | $21.70 | 79,992,400 |
June 13 2000 | $20.54 | $20.93 | $20.35 | $20.89 | 44,289,200 |
June 12 2000 | $21.23 | $21.23 | $20.43 | $20.58 | 49,260,600 |
June 09 2000 | $21.43 | $21.45 | $21.02 | $21.18 | 35,710,200 |
June 08 2000 | $22.02 | $22.20 | $21.00 | $21.18 | 94,765,600 |
June 07 2000 | $21.31 | $21.77 | $20.66 | $21.70 | 76,310,600 |
June 06 2000 | $20.98 | $21.50 | $20.87 | $21.43 | 99,019,000 |
June 05 2000 | $20.32 | $21.04 | $20.31 | $20.58 | 64,400,000 |
June 02 2000 | $20.31 | $20.54 | $20.00 | $20.41 | 80,463,200 |
June 01 2000 | $19.81 | $20.31 | $19.64 | $19.87 | 94,507,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
