The closing price for Microsoft (MSFT) in June 2010 was $17.49, on June 30, 2010. It was down 9.9% for the month. The latest price is $436.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2010 | $17.71 | $17.99 | $17.44 | $17.49 | 81,050,500 |
June 29 2010 | $18.34 | $18.39 | $17.56 | $17.71 | 119,882,100 |
June 28 2010 | $18.63 | $18.70 | $18.33 | $18.47 | 73,784,800 |
June 25 2010 | $19.04 | $19.08 | $18.47 | $18.64 | 156,256,700 |
June 24 2010 | $19.35 | $19.55 | $18.94 | $19.00 | 85,243,400 |
June 23 2010 | $19.59 | $19.59 | $19.17 | $19.23 | 61,466,200 |
June 22 2010 | $19.88 | $20.10 | $19.58 | $19.58 | 55,985,400 |
June 21 2010 | $20.35 | $20.43 | $19.67 | $19.72 | 54,625,300 |
June 18 2010 | $20.04 | $20.16 | $19.89 | $20.09 | 52,075,600 |
June 17 2010 | $20.18 | $20.27 | $19.79 | $20.04 | 47,995,500 |
June 16 2010 | $20.12 | $20.20 | $19.93 | $20.00 | 48,698,000 |
June 15 2010 | $19.57 | $20.25 | $19.56 | $20.20 | 81,641,500 |
June 14 2010 | $19.65 | $19.73 | $19.36 | $19.38 | 50,972,400 |
June 11 2010 | $19.03 | $19.55 | $18.82 | $19.50 | 68,057,700 |
June 10 2010 | $19.10 | $19.11 | $18.83 | $19.00 | 78,930,900 |
June 09 2010 | $19.17 | $19.39 | $18.81 | $18.84 | 87,794,000 |
June 08 2010 | $19.19 | $19.20 | $18.73 | $19.08 | 87,355,000 |
June 07 2010 | $19.62 | $19.63 | $19.18 | $19.22 | 80,456,200 |
June 04 2010 | $19.83 | $20.19 | $19.47 | $19.60 | 89,832,200 |
June 03 2010 | $20.18 | $20.46 | $20.07 | $20.41 | 67,837,000 |
June 02 2010 | $19.80 | $20.12 | $19.55 | $20.11 | 65,718,800 |
June 01 2010 | $19.40 | $19.99 | $19.39 | $19.67 | 76,152,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
