The closing price for Microsoft (MSFT) in June 2004 was $17.62, on June 30, 2004. It was up 9.3% for the month. The latest price is $509.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2004 | $17.62 | $17.76 | $17.51 | $17.62 | 83,544,400 |
June 29 2004 | $17.38 | $17.63 | $17.38 | $17.58 | 55,371,700 |
June 28 2004 | $17.64 | $17.73 | $17.38 | $17.44 | 77,024,100 |
June 25 2004 | $17.57 | $17.66 | $17.43 | $17.62 | 71,136,500 |
June 24 2004 | $17.57 | $17.67 | $17.49 | $17.51 | 65,503,800 |
June 23 2004 | $17.39 | $17.51 | $17.27 | $17.46 | 58,558,400 |
June 22 2004 | $17.36 | $17.49 | $17.15 | $17.45 | 98,932,000 |
June 21 2004 | $17.41 | $17.68 | $17.35 | $17.49 | 116,881,700 |
June 18 2004 | $17.13 | $17.58 | $17.09 | $17.49 | 134,218,700 |
June 17 2004 | $16.85 | $17.22 | $16.83 | $17.13 | 105,427,500 |
June 16 2004 | $16.86 | $16.96 | $16.75 | $16.85 | 67,431,100 |
June 15 2004 | $16.65 | $17.02 | $16.64 | $16.91 | 114,183,400 |
June 14 2004 | $16.38 | $16.59 | $16.36 | $16.59 | 67,377,500 |
June 10 2004 | $16.27 | $16.52 | $16.27 | $16.51 | 48,109,200 |
June 09 2004 | $16.28 | $16.44 | $16.28 | $16.33 | 50,385,500 |
June 08 2004 | $16.21 | $16.44 | $16.19 | $16.41 | 58,447,700 |
June 07 2004 | $16.05 | $16.30 | $16.02 | $16.30 | 65,218,600 |
June 04 2004 | $16.06 | $16.19 | $16.00 | $16.01 | 48,815,300 |
June 03 2004 | $16.07 | $16.12 | $15.95 | $15.97 | 45,933,100 |
June 02 2004 | $16.11 | $16.21 | $16.04 | $16.12 | 54,020,000 |
June 01 2004 | $16.12 | $16.20 | $15.96 | $16.11 | 48,369,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
