The closing price for Microsoft (MSFT) in July 2012 was $23.36, on July 31, 2012. It was down 3.8% for the month. The latest price is $478.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2012 | $23.37 | $23.55 | $23.25 | $23.36 | 37,622,809 |
July 30 2012 | $23.58 | $23.64 | $23.35 | $23.50 | 28,904,869 |
July 27 2012 | $23.37 | $23.66 | $23.13 | $23.59 | 44,244,770 |
July 26 2012 | $23.17 | $23.39 | $23.06 | $23.12 | 45,302,961 |
July 25 2012 | $23.18 | $23.25 | $22.81 | $22.85 | 45,583,793 |
July 24 2012 | $23.18 | $23.27 | $22.91 | $23.11 | 47,723,281 |
July 23 2012 | $23.44 | $23.45 | $23.00 | $23.21 | 55,151,879 |
July 20 2012 | $24.57 | $24.61 | $23.82 | $23.87 | 64,027,078 |
July 19 2012 | $24.19 | $24.42 | $24.08 | $24.31 | 46,663,180 |
July 18 2012 | $23.46 | $24.14 | $23.35 | $24.14 | 41,100,152 |
July 17 2012 | $23.50 | $23.67 | $23.15 | $23.51 | 33,776,328 |
July 16 2012 | $23.37 | $23.41 | $23.02 | $23.34 | 27,901,961 |
July 13 2012 | $22.80 | $23.37 | $22.77 | $23.30 | 39,090,594 |
July 12 2012 | $23.11 | $23.13 | $22.62 | $22.70 | 63,530,441 |
July 11 2012 | $23.55 | $23.57 | $23.07 | $23.23 | 39,188,840 |
July 10 2012 | $23.85 | $23.96 | $23.39 | $23.58 | 37,537,367 |
July 09 2012 | $23.88 | $23.96 | $23.61 | $23.78 | 30,682,551 |
July 06 2012 | $24.27 | $24.34 | $23.74 | $23.93 | 38,297,398 |
July 05 2012 | $24.25 | $24.40 | $24.08 | $24.34 | 28,802,820 |
July 03 2012 | $23.96 | $24.38 | $23.92 | $24.38 | 20,941,439 |
July 02 2012 | $24.27 | $24.27 | $23.95 | $24.23 | 30,589,039 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
