The closing price for Microsoft (MSFT) in July 2008 was $18.52, on July 31, 2008. It was down 5.7% for the month. The latest price is $397.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2008 | $18.61 | $18.92 | $18.51 | $18.52 | 60,464,359 |
July 30 2008 | $18.87 | $19.07 | $18.65 | $18.89 | 51,980,020 |
July 29 2008 | $18.38 | $18.86 | $18.29 | $18.80 | 66,372,594 |
July 28 2008 | $18.76 | $18.80 | $18.25 | $18.36 | 59,713,594 |
July 25 2008 | $18.46 | $18.88 | $18.36 | $18.84 | 58,682,262 |
July 24 2008 | $18.79 | $18.84 | $18.32 | $18.32 | 81,092,523 |
July 23 2008 | $18.62 | $19.33 | $18.61 | $19.03 | 79,408,758 |
July 22 2008 | $18.39 | $18.68 | $18.35 | $18.58 | 88,657,156 |
July 21 2008 | $18.48 | $18.84 | $18.38 | $18.46 | 77,575,555 |
July 18 2008 | $18.98 | $19.06 | $18.08 | $18.62 | 150,276,891 |
July 17 2008 | $19.86 | $20.10 | $19.52 | $19.82 | 96,526,070 |
July 16 2008 | $18.82 | $19.65 | $18.66 | $19.63 | 82,060,320 |
July 15 2008 | $17.95 | $19.18 | $17.95 | $18.83 | 92,720,719 |
July 14 2008 | $18.35 | $18.58 | $18.05 | $18.11 | 51,222,871 |
July 11 2008 | $18.11 | $18.46 | $17.91 | $18.18 | 69,532,531 |
July 10 2008 | $18.15 | $18.48 | $17.99 | $18.33 | 57,837,379 |
July 09 2008 | $18.57 | $18.61 | $18.13 | $18.17 | 54,259,969 |
July 08 2008 | $18.67 | $18.87 | $18.37 | $18.61 | 65,570,320 |
July 07 2008 | $18.80 | $19.00 | $18.33 | $18.74 | 71,527,602 |
July 03 2008 | $18.70 | $18.79 | $18.43 | $18.71 | 37,076,434 |
July 02 2008 | $19.37 | $19.44 | $18.63 | $18.64 | 84,702,797 |
July 01 2008 | $19.63 | $19.72 | $19.04 | $19.35 | 100,304,703 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
