The closing price for Microsoft (MSFT) in June 2013 was $28.39, on June 28, 2013. It was down 1.1% for the month. The latest price is $404.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2013 | $28.26 | $28.60 | $28.23 | $28.39 | 65,545,500 |
June 27 2013 | $28.38 | $28.59 | $28.36 | $28.46 | 28,993,100 |
June 26 2013 | $28.05 | $28.34 | $27.86 | $28.24 | 48,665,900 |
June 25 2013 | $28.02 | $28.26 | $27.51 | $27.68 | 44,073,400 |
June 24 2013 | $27.08 | $28.11 | $26.77 | $27.72 | 56,109,000 |
June 21 2013 | $27.67 | $27.73 | $27.17 | $27.35 | 85,338,500 |
June 20 2013 | $28.16 | $28.22 | $27.43 | $27.53 | 54,493,700 |
June 19 2013 | $28.74 | $28.85 | $28.44 | $28.44 | 30,816,200 |
June 18 2013 | $28.75 | $28.91 | $28.69 | $28.76 | 28,616,500 |
June 17 2013 | $28.52 | $28.90 | $28.47 | $28.77 | 49,670,100 |
June 14 2013 | $28.40 | $28.52 | $28.16 | $28.28 | 53,192,600 |
June 13 2013 | $28.76 | $28.79 | $28.44 | $28.54 | 45,654,900 |
June 12 2013 | $28.89 | $28.99 | $28.65 | $28.77 | 37,372,700 |
June 11 2013 | $28.81 | $28.92 | $28.51 | $28.64 | 39,435,900 |
June 10 2013 | $29.19 | $29.31 | $28.89 | $29.16 | 35,994,500 |
June 07 2013 | $28.98 | $29.41 | $28.82 | $29.32 | 40,757,300 |
June 06 2013 | $28.64 | $28.86 | $28.35 | $28.74 | 37,618,500 |
June 05 2013 | $28.44 | $28.68 | $28.30 | $28.59 | 46,025,100 |
June 04 2013 | $29.28 | $29.38 | $28.58 | $28.76 | 65,529,500 |
June 03 2013 | $28.71 | $29.29 | $28.63 | $29.26 | 51,252,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
