The closing price for Microsoft (MSFT) in June 2011 was $20.10, on June 30, 2011. It was up 4% for the month. The latest price is $504.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2011 | $19.90 | $20.10 | $19.84 | $20.10 | 52,535,400 |
June 29 2011 | $19.88 | $19.88 | $19.61 | $19.81 | 66,051,000 |
June 28 2011 | $19.56 | $20.04 | $19.45 | $19.95 | 81,032,100 |
June 27 2011 | $18.73 | $19.68 | $18.73 | $19.48 | 92,044,200 |
June 24 2011 | $18.95 | $18.97 | $18.70 | $18.79 | 101,387,200 |
June 23 2011 | $18.90 | $19.06 | $18.71 | $19.04 | 59,470,400 |
June 22 2011 | $19.02 | $19.18 | $19.01 | $19.06 | 44,287,300 |
June 21 2011 | $18.96 | $19.22 | $18.86 | $19.14 | 49,708,700 |
June 20 2011 | $18.69 | $19.07 | $18.68 | $18.92 | 54,338,400 |
June 17 2011 | $18.73 | $18.79 | $18.54 | $18.76 | 83,320,400 |
June 16 2011 | $18.36 | $18.63 | $18.28 | $18.56 | 57,184,100 |
June 15 2011 | $18.56 | $18.56 | $18.30 | $18.35 | 49,410,200 |
June 14 2011 | $18.79 | $18.90 | $18.70 | $18.73 | 42,894,500 |
June 13 2011 | $18.39 | $18.70 | $18.32 | $18.59 | 47,572,500 |
June 10 2011 | $18.57 | $18.57 | $18.32 | $18.33 | 49,327,200 |
June 09 2011 | $18.56 | $18.59 | $18.42 | $18.52 | 42,878,700 |
June 08 2011 | $18.48 | $18.57 | $18.45 | $18.51 | 42,205,000 |
June 07 2011 | $18.62 | $18.69 | $18.48 | $18.60 | 41,112,600 |
June 06 2011 | $18.47 | $18.75 | $18.38 | $18.56 | 54,778,700 |
June 03 2011 | $18.59 | $18.66 | $18.43 | $18.49 | 60,697,700 |
June 02 2011 | $18.93 | $19.06 | $18.69 | $18.73 | 51,487,800 |
June 01 2011 | $19.32 | $19.41 | $18.84 | $18.89 | 74,033,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
