The closing price for Microsoft (MSFT) in June 2009 was $17.60, on June 30, 2009. It was up 13.2% for the month. The latest price is $506.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $17.75 | $17.95 | $17.50 | $17.60 | 66,452,400 |
June 29 2009 | $17.48 | $17.80 | $17.44 | $17.67 | 62,854,900 |
June 26 2009 | $17.45 | $17.54 | $17.27 | $17.29 | 65,126,400 |
June 25 2009 | $17.35 | $17.71 | $17.18 | $17.62 | 57,724,300 |
June 24 2009 | $17.37 | $17.59 | $17.30 | $17.38 | 54,287,700 |
June 23 2009 | $17.31 | $17.52 | $17.19 | $17.28 | 56,752,700 |
June 22 2009 | $17.74 | $17.74 | $17.22 | $17.24 | 71,291,600 |
June 19 2009 | $17.80 | $18.02 | $17.59 | $17.82 | 115,459,000 |
June 18 2009 | $17.49 | $17.54 | $17.25 | $17.40 | 58,852,200 |
June 17 2009 | $17.40 | $17.64 | $17.16 | $17.54 | 86,483,100 |
June 16 2009 | $17.38 | $17.85 | $17.36 | $17.37 | 105,295,600 |
June 15 2009 | $17.20 | $17.43 | $17.05 | $17.34 | 69,089,600 |
June 12 2009 | $16.96 | $17.31 | $16.84 | $17.28 | 50,963,500 |
June 11 2009 | $16.73 | $17.23 | $16.71 | $16.91 | 65,124,600 |
June 10 2009 | $16.42 | $16.75 | $16.38 | $16.70 | 61,297,200 |
June 09 2009 | $16.34 | $16.53 | $16.20 | $16.35 | 50,887,700 |
June 08 2009 | $16.28 | $16.53 | $16.02 | $16.33 | 49,000,600 |
June 05 2009 | $16.26 | $16.52 | $16.15 | $16.40 | 59,579,200 |
June 04 2009 | $16.12 | $16.22 | $15.98 | $16.17 | 42,330,000 |
June 03 2009 | $15.78 | $16.11 | $15.77 | $16.09 | 56,039,600 |
June 02 2009 | $15.82 | $16.28 | $15.70 | $15.85 | 48,935,700 |
June 01 2009 | $15.55 | $15.92 | $15.45 | $15.85 | 57,317,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
