The closing price for Microsoft (MSFT) in June 2009 was $17.65, on June 30, 2009. It was up 13.2% for the month. The latest price is $457.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $17.80 | $18.00 | $17.55 | $17.65 | 66,452,400 |
June 29 2009 | $17.53 | $17.85 | $17.49 | $17.72 | 62,854,900 |
June 26 2009 | $17.50 | $17.59 | $17.32 | $17.34 | 65,126,400 |
June 25 2009 | $17.40 | $17.76 | $17.23 | $17.67 | 57,724,300 |
June 24 2009 | $17.41 | $17.64 | $17.35 | $17.43 | 54,287,700 |
June 23 2009 | $17.36 | $17.57 | $17.24 | $17.33 | 56,752,700 |
June 22 2009 | $17.79 | $17.79 | $17.27 | $17.29 | 71,291,600 |
June 19 2009 | $17.85 | $18.08 | $17.64 | $17.87 | 115,459,000 |
June 18 2009 | $17.54 | $17.59 | $17.30 | $17.45 | 58,852,200 |
June 17 2009 | $17.45 | $17.69 | $17.21 | $17.59 | 86,483,100 |
June 16 2009 | $17.43 | $17.90 | $17.41 | $17.41 | 105,295,600 |
June 15 2009 | $17.25 | $17.48 | $17.10 | $17.39 | 69,089,600 |
June 12 2009 | $17.01 | $17.36 | $16.89 | $17.33 | 50,963,500 |
June 11 2009 | $16.78 | $17.27 | $16.76 | $16.95 | 65,124,600 |
June 10 2009 | $16.46 | $16.80 | $16.43 | $16.75 | 61,297,200 |
June 09 2009 | $16.38 | $16.58 | $16.25 | $16.40 | 50,887,700 |
June 08 2009 | $16.32 | $16.58 | $16.06 | $16.37 | 49,000,600 |
June 05 2009 | $16.31 | $16.57 | $16.20 | $16.44 | 59,579,200 |
June 04 2009 | $16.17 | $16.26 | $16.03 | $16.21 | 42,330,000 |
June 03 2009 | $15.83 | $16.16 | $15.81 | $16.14 | 56,039,600 |
June 02 2009 | $15.86 | $16.32 | $15.74 | $15.89 | 48,935,700 |
June 01 2009 | $15.60 | $15.97 | $15.49 | $15.89 | 57,317,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
