The closing price for Microsoft (MSFT) in June 2004 was $17.58, on June 30, 2004. It was up 9.4% for the month. The latest price is $478.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2004 | $17.61 | $17.73 | $17.48 | $17.58 | 83,571,102 |
June 29 2004 | $17.35 | $17.60 | $17.35 | $17.55 | 55,475,332 |
June 28 2004 | $17.61 | $17.70 | $17.34 | $17.41 | 77,068,422 |
June 25 2004 | $17.53 | $17.63 | $17.39 | $17.59 | 75,995,445 |
June 24 2004 | $17.50 | $17.64 | $17.46 | $17.48 | 65,505,578 |
June 23 2004 | $17.35 | $17.47 | $17.24 | $17.42 | 58,558,359 |
June 22 2004 | $17.33 | $17.45 | $17.12 | $17.42 | 98,934,680 |
June 21 2004 | $17.44 | $17.65 | $17.31 | $17.45 | 116,882,102 |
June 18 2004 | $17.10 | $17.55 | $17.05 | $17.45 | 134,223,406 |
June 17 2004 | $16.81 | $17.19 | $16.80 | $17.10 | 105,425,398 |
June 16 2004 | $16.80 | $16.93 | $16.72 | $16.82 | 67,431,047 |
June 15 2004 | $16.61 | $16.99 | $16.60 | $16.87 | 114,183,398 |
June 14 2004 | $16.36 | $16.56 | $16.33 | $16.56 | 67,386,312 |
June 10 2004 | $16.27 | $16.49 | $16.24 | $16.48 | 48,109,312 |
June 09 2004 | $16.30 | $16.41 | $16.25 | $16.30 | 50,385,531 |
June 08 2004 | $16.17 | $16.41 | $16.16 | $16.38 | 58,447,602 |
June 07 2004 | $16.06 | $16.27 | $15.99 | $16.27 | 65,223,539 |
June 04 2004 | $16.08 | $16.16 | $15.97 | $15.98 | 48,818,781 |
June 03 2004 | $16.04 | $16.09 | $15.92 | $15.94 | 45,933,020 |
June 02 2004 | $16.09 | $16.18 | $16.01 | $16.09 | 54,019,910 |
June 01 2004 | $16.08 | $16.17 | $15.93 | $16.08 | 48,475,293 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
