The closing price for Microsoft (MSFT) in June 2010 was $17.34, on June 30, 2010. It was down 9.9% for the month. The latest price is $485.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2010 | $17.56 | $17.84 | $17.29 | $17.34 | 81,058,000 |
June 29 2010 | $18.18 | $18.23 | $17.41 | $17.56 | 119,885,797 |
June 28 2010 | $18.47 | $18.54 | $18.17 | $18.32 | 73,787,883 |
June 25 2010 | $18.87 | $18.92 | $18.32 | $18.48 | 156,256,703 |
June 24 2010 | $19.18 | $19.38 | $18.78 | $18.84 | 85,252,203 |
June 23 2010 | $19.42 | $19.42 | $19.00 | $19.07 | 61,468,281 |
June 22 2010 | $19.71 | $19.93 | $19.41 | $19.42 | 55,986,391 |
June 21 2010 | $20.18 | $20.26 | $19.51 | $19.55 | 54,625,219 |
June 18 2010 | $19.87 | $19.99 | $19.72 | $19.92 | 52,079,262 |
June 17 2010 | $20.01 | $20.10 | $19.62 | $19.87 | 47,998,688 |
June 16 2010 | $19.94 | $20.03 | $19.76 | $19.83 | 48,699,359 |
June 15 2010 | $19.40 | $20.08 | $19.39 | $20.03 | 81,644,281 |
June 14 2010 | $19.49 | $19.56 | $19.19 | $19.21 | 50,972,359 |
June 11 2010 | $18.87 | $19.38 | $18.66 | $19.33 | 68,057,766 |
June 10 2010 | $18.94 | $18.95 | $18.67 | $18.84 | 78,950,406 |
June 09 2010 | $19.00 | $19.23 | $18.65 | $18.68 | 87,808,430 |
June 08 2010 | $19.03 | $19.03 | $18.57 | $18.92 | 87,354,922 |
June 07 2010 | $19.45 | $19.46 | $19.02 | $19.06 | 80,456,148 |
June 04 2010 | $19.67 | $20.02 | $19.30 | $19.43 | 89,833,281 |
June 03 2010 | $20.00 | $20.29 | $19.90 | $20.24 | 67,839,367 |
June 02 2010 | $19.64 | $19.95 | $19.39 | $19.94 | 65,718,766 |
June 01 2010 | $19.24 | $19.82 | $19.23 | $19.51 | 76,155,445 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
