The closing price for Microsoft (MSFT) in June 2003 was $15.65, on June 30, 2003. It was up 2.6% for the month. The latest price is $403.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2003 | $15.83 | $15.94 | $15.56 | $15.65 | 48,073,100 |
June 27 2003 | $15.84 | $16.07 | $15.58 | $15.64 | 76,040,300 |
June 26 2003 | $15.49 | $16.18 | $15.38 | $15.71 | 51,758,100 |
June 25 2003 | $15.65 | $15.86 | $15.34 | $15.41 | 60,483,500 |
June 24 2003 | $15.65 | $15.89 | $15.57 | $15.68 | 51,820,300 |
June 23 2003 | $15.95 | $16.01 | $15.55 | $15.73 | 52,584,500 |
June 20 2003 | $16.07 | $16.10 | $15.87 | $16.07 | 86,048,900 |
June 19 2003 | $15.92 | $16.10 | $15.87 | $15.91 | 63,626,900 |
June 18 2003 | $15.85 | $16.13 | $15.69 | $15.91 | 89,957,700 |
June 17 2003 | $15.65 | $15.95 | $15.58 | $15.84 | 122,213,900 |
June 16 2003 | $15.13 | $15.51 | $15.05 | $15.49 | 69,658,600 |
June 13 2003 | $15.38 | $15.41 | $14.94 | $15.04 | 55,157,500 |
June 12 2003 | $15.24 | $15.34 | $15.10 | $15.25 | 66,177,700 |
June 11 2003 | $15.05 | $15.23 | $14.90 | $15.18 | 75,768,600 |
June 10 2003 | $14.61 | $15.10 | $14.55 | $15.06 | 80,655,300 |
June 09 2003 | $14.47 | $14.63 | $14.40 | $14.49 | 73,610,000 |
June 06 2003 | $14.91 | $14.99 | $14.43 | $14.44 | 119,629,400 |
June 05 2003 | $14.93 | $14.96 | $14.65 | $14.70 | 115,877,900 |
June 04 2003 | $15.25 | $15.39 | $15.10 | $15.18 | 83,484,600 |
June 03 2003 | $15.10 | $15.21 | $14.99 | $15.18 | 61,058,200 |
June 02 2003 | $15.24 | $15.27 | $14.99 | $15.04 | 66,310,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.