The closing price for Microsoft (MSFT) in June 2010 was $17.37, on June 30, 2010. It was down 9.9% for the month. The latest price is $509.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2010 | $17.59 | $17.88 | $17.32 | $17.37 | 81,050,500 |
June 29 2010 | $18.22 | $18.27 | $17.45 | $17.60 | 119,882,100 |
June 28 2010 | $18.50 | $18.58 | $18.21 | $18.35 | 73,784,800 |
June 25 2010 | $18.91 | $18.96 | $18.35 | $18.52 | 156,256,700 |
June 24 2010 | $19.22 | $19.42 | $18.82 | $18.87 | 85,243,400 |
June 23 2010 | $19.46 | $19.46 | $19.04 | $19.11 | 61,466,200 |
June 22 2010 | $19.75 | $19.97 | $19.45 | $19.45 | 55,985,400 |
June 21 2010 | $20.22 | $20.30 | $19.54 | $19.59 | 54,625,300 |
June 18 2010 | $19.91 | $20.03 | $19.76 | $19.96 | 52,075,600 |
June 17 2010 | $20.05 | $20.13 | $19.66 | $19.91 | 47,995,500 |
June 16 2010 | $19.98 | $20.07 | $19.80 | $19.87 | 48,698,000 |
June 15 2010 | $19.44 | $20.12 | $19.43 | $20.07 | 81,641,500 |
June 14 2010 | $19.52 | $19.60 | $19.23 | $19.25 | 50,972,400 |
June 11 2010 | $18.90 | $19.42 | $18.70 | $19.37 | 68,057,700 |
June 10 2010 | $18.97 | $18.99 | $18.71 | $18.87 | 78,930,900 |
June 09 2010 | $19.04 | $19.26 | $18.68 | $18.71 | 87,794,000 |
June 08 2010 | $19.06 | $19.07 | $18.61 | $18.96 | 87,355,000 |
June 07 2010 | $19.49 | $19.50 | $19.05 | $19.09 | 80,456,200 |
June 04 2010 | $19.70 | $20.06 | $19.34 | $19.47 | 89,832,200 |
June 03 2010 | $20.04 | $20.33 | $19.94 | $20.28 | 67,837,000 |
June 02 2010 | $19.67 | $19.99 | $19.42 | $19.97 | 65,718,800 |
June 01 2010 | $19.27 | $19.86 | $19.26 | $19.54 | 76,152,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
