The closing price for Microsoft (MSFT) in July 2009 was $17.39, on July 31, 2009. It was down 2.2% for the month. The latest price is $483.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2009 | $17.57 | $17.79 | $17.37 | $17.39 | 54,265,281 |
July 30 2009 | $17.89 | $18.06 | $17.53 | $17.60 | 67,819,961 |
July 29 2009 | $17.54 | $17.67 | $17.25 | $17.59 | 73,626,867 |
July 28 2009 | $16.99 | $17.41 | $16.93 | $17.35 | 70,288,383 |
July 27 2009 | $17.33 | $17.33 | $16.93 | $17.08 | 80,949,922 |
July 24 2009 | $17.45 | $17.66 | $16.86 | $17.33 | 215,135,594 |
July 23 2009 | $18.43 | $19.01 | $18.36 | $18.89 | 106,060,492 |
July 22 2009 | $18.26 | $18.41 | $18.12 | $18.33 | 66,192,406 |
July 21 2009 | $18.25 | $18.35 | $18.01 | $18.35 | 52,028,398 |
July 20 2009 | $18.07 | $18.13 | $17.85 | $18.13 | 47,797,969 |
July 17 2009 | $18.04 | $18.07 | $17.81 | $17.95 | 52,860,102 |
July 16 2009 | $17.69 | $18.07 | $17.64 | $18.07 | 64,560,961 |
July 15 2009 | $17.56 | $17.83 | $17.41 | $17.83 | 67,241,891 |
July 14 2009 | $17.15 | $17.16 | $16.90 | $17.08 | 45,448,633 |
July 13 2009 | $16.57 | $17.22 | $16.37 | $17.17 | 67,585,961 |
July 10 2009 | $16.40 | $16.66 | $16.37 | $16.55 | 43,238,699 |
July 09 2009 | $16.74 | $16.86 | $16.54 | $16.59 | 46,981,168 |
July 08 2009 | $16.49 | $16.77 | $16.26 | $16.68 | 73,023,312 |
July 07 2009 | $17.06 | $17.10 | $16.60 | $16.65 | 52,842,406 |
July 06 2009 | $17.16 | $17.21 | $16.90 | $17.15 | 49,207,641 |
July 02 2009 | $17.56 | $17.77 | $17.16 | $17.27 | 65,427,699 |
July 01 2009 | $17.78 | $17.96 | $17.71 | $17.77 | 54,915,129 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
