The closing price for Microsoft (MSFT) in July 2012 was $23.31, on July 31, 2012. It was down 3.8% for the month. The latest price is $373.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2012 | $23.32 | $23.50 | $23.20 | $23.31 | 37,622,809 |
July 30 2012 | $23.53 | $23.59 | $23.30 | $23.44 | 28,904,869 |
July 27 2012 | $23.32 | $23.61 | $23.08 | $23.53 | 44,244,770 |
July 26 2012 | $23.12 | $23.33 | $23.01 | $23.06 | 45,302,961 |
July 25 2012 | $23.13 | $23.20 | $22.76 | $22.80 | 45,583,793 |
July 24 2012 | $23.13 | $23.22 | $22.86 | $23.06 | 47,723,281 |
July 23 2012 | $23.39 | $23.40 | $22.94 | $23.16 | 55,151,879 |
July 20 2012 | $24.52 | $24.56 | $23.77 | $23.82 | 64,027,078 |
July 19 2012 | $24.13 | $24.36 | $24.03 | $24.25 | 46,663,180 |
July 18 2012 | $23.41 | $24.08 | $23.30 | $24.08 | 41,100,152 |
July 17 2012 | $23.44 | $23.62 | $23.09 | $23.46 | 33,776,328 |
July 16 2012 | $23.32 | $23.36 | $22.97 | $23.28 | 27,901,961 |
July 13 2012 | $22.75 | $23.32 | $22.72 | $23.25 | 39,090,594 |
July 12 2012 | $23.06 | $23.08 | $22.57 | $22.64 | 63,530,441 |
July 11 2012 | $23.50 | $23.52 | $23.02 | $23.17 | 39,188,840 |
July 10 2012 | $23.79 | $23.90 | $23.34 | $23.52 | 37,537,367 |
July 09 2012 | $23.82 | $23.91 | $23.55 | $23.73 | 30,682,551 |
July 06 2012 | $24.21 | $24.28 | $23.69 | $23.87 | 38,297,398 |
July 05 2012 | $24.19 | $24.34 | $24.02 | $24.28 | 28,802,820 |
July 03 2012 | $23.91 | $24.33 | $23.86 | $24.33 | 20,941,439 |
July 02 2012 | $24.22 | $24.22 | $23.89 | $24.17 | 30,589,039 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
