The closing price for Microsoft (MSFT) in June 2011 was $20.16, on June 30, 2011. It was up 4% for the month. The latest price is $456.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2011 | $19.96 | $20.16 | $19.89 | $20.16 | 52,535,400 |
June 29 2011 | $19.93 | $19.93 | $19.66 | $19.86 | 66,051,000 |
June 28 2011 | $19.62 | $20.10 | $19.51 | $20.00 | 81,032,100 |
June 27 2011 | $18.79 | $19.74 | $18.79 | $19.54 | 92,044,200 |
June 24 2011 | $19.00 | $19.03 | $18.75 | $18.84 | 101,387,200 |
June 23 2011 | $18.95 | $19.11 | $18.76 | $19.10 | 59,470,400 |
June 22 2011 | $19.07 | $19.24 | $19.06 | $19.11 | 44,287,300 |
June 21 2011 | $19.01 | $19.27 | $18.92 | $19.20 | 49,708,700 |
June 20 2011 | $18.74 | $19.12 | $18.73 | $18.97 | 54,338,400 |
June 17 2011 | $18.78 | $18.84 | $18.59 | $18.81 | 83,320,400 |
June 16 2011 | $18.41 | $18.68 | $18.34 | $18.61 | 57,184,100 |
June 15 2011 | $18.61 | $18.61 | $18.35 | $18.41 | 49,410,200 |
June 14 2011 | $18.84 | $18.96 | $18.75 | $18.78 | 42,894,500 |
June 13 2011 | $18.44 | $18.75 | $18.37 | $18.64 | 47,572,500 |
June 10 2011 | $18.62 | $18.62 | $18.37 | $18.38 | 49,327,200 |
June 09 2011 | $18.61 | $18.64 | $18.47 | $18.58 | 42,878,700 |
June 08 2011 | $18.53 | $18.62 | $18.50 | $18.56 | 42,205,000 |
June 07 2011 | $18.68 | $18.74 | $18.53 | $18.65 | 41,112,600 |
June 06 2011 | $18.52 | $18.80 | $18.43 | $18.61 | 54,778,700 |
June 03 2011 | $18.65 | $18.72 | $18.48 | $18.54 | 60,697,700 |
June 02 2011 | $18.99 | $19.11 | $18.75 | $18.78 | 51,487,800 |
June 01 2011 | $19.37 | $19.46 | $18.89 | $18.94 | 74,033,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
