The closing price for Microsoft (MSFT) in July 2010 was $19.38, on July 30, 2010. It was up 11.8% for the month. The latest price is $390.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 30 2010 | $19.34 | $19.41 | $19.04 | $19.38 | 83,534,800 |
July 29 2010 | $19.62 | $19.83 | $19.23 | $19.55 | 69,446,200 |
July 28 2010 | $19.58 | $19.67 | $19.40 | $19.49 | 69,704,800 |
July 27 2010 | $19.63 | $19.71 | $19.50 | $19.65 | 60,672,100 |
July 26 2010 | $19.42 | $19.68 | $19.38 | $19.60 | 67,249,900 |
July 23 2010 | $19.41 | $19.54 | $18.96 | $19.38 | 108,520,100 |
July 22 2010 | $19.16 | $19.52 | $19.13 | $19.41 | 73,016,400 |
July 21 2010 | $19.23 | $19.26 | $18.76 | $18.87 | 73,297,300 |
July 20 2010 | $18.67 | $19.14 | $18.55 | $19.14 | 45,530,700 |
July 19 2010 | $18.75 | $19.00 | $18.71 | $18.95 | 38,181,800 |
July 16 2010 | $19.16 | $19.26 | $18.69 | $18.69 | 65,064,800 |
July 15 2010 | $19.15 | $19.22 | $18.76 | $19.16 | 56,934,700 |
July 14 2010 | $19.15 | $19.23 | $18.87 | $19.11 | 72,808,100 |
July 13 2010 | $18.88 | $19.00 | $18.70 | $18.87 | 61,928,700 |
July 12 2010 | $18.35 | $18.69 | $18.34 | $18.65 | 49,854,200 |
July 09 2010 | $18.27 | $18.33 | $18.14 | $18.23 | 53,806,100 |
July 08 2010 | $18.47 | $18.49 | $18.00 | $18.33 | 50,758,100 |
July 07 2010 | $17.89 | $18.26 | $17.73 | $18.25 | 79,965,300 |
July 06 2010 | $17.80 | $18.09 | $17.71 | $17.89 | 73,592,000 |
July 02 2010 | $17.54 | $17.63 | $17.31 | $17.48 | 62,485,100 |
July 01 2010 | $17.34 | $17.51 | $17.07 | $17.39 | 92,239,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.