The closing price for Microsoft (MSFT) in June 2012 was $24.41, on June 29, 2012. It was up 6.4% for the month. The latest price is $410.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2012 | $24.30 | $24.49 | $24.05 | $24.41 | 55,227,200 |
June 28 2012 | $23.92 | $23.98 | $23.47 | $23.86 | 45,328,400 |
June 27 2012 | $24.09 | $24.34 | $23.96 | $24.07 | 33,781,700 |
June 26 2012 | $23.94 | $24.15 | $23.89 | $23.95 | 38,421,300 |
June 25 2012 | $24.18 | $24.19 | $23.63 | $23.83 | 42,217,200 |
June 22 2012 | $24.18 | $24.52 | $23.96 | $24.50 | 45,098,100 |
June 21 2012 | $24.70 | $24.85 | $23.98 | $24.05 | 48,456,600 |
June 20 2012 | $24.68 | $24.77 | $24.45 | $24.68 | 36,257,100 |
June 19 2012 | $24.09 | $24.82 | $23.98 | $24.50 | 75,725,800 |
June 18 2012 | $23.93 | $23.96 | $23.71 | $23.81 | 58,679,900 |
June 15 2012 | $23.61 | $24.00 | $23.53 | $23.95 | 62,314,400 |
June 14 2012 | $23.40 | $23.51 | $23.04 | $23.41 | 39,458,900 |
June 13 2012 | $23.31 | $23.49 | $23.18 | $23.24 | 32,984,600 |
June 12 2012 | $23.22 | $23.38 | $23.01 | $23.37 | 35,337,900 |
June 11 2012 | $23.72 | $23.79 | $23.00 | $23.06 | 46,361,900 |
June 08 2012 | $23.31 | $23.68 | $23.18 | $23.66 | 42,551,100 |
June 07 2012 | $23.65 | $23.70 | $23.27 | $23.32 | 37,792,800 |
June 06 2012 | $23.04 | $23.43 | $22.99 | $23.42 | 46,860,500 |
June 05 2012 | $22.75 | $22.94 | $22.65 | $22.75 | 45,715,400 |
June 04 2012 | $22.84 | $22.96 | $22.60 | $22.78 | 47,926,300 |
June 01 2012 | $22.95 | $23.11 | $22.69 | $22.70 | 56,634,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
