The closing price for Microsoft (MSFT) in June 2011 was $20.02, on June 30, 2011. It was up 4% for the month. The latest price is $412.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2011 | $19.82 | $20.02 | $19.76 | $20.02 | 52,536,289 |
June 29 2011 | $19.79 | $19.79 | $19.53 | $19.73 | 66,052,078 |
June 28 2011 | $19.48 | $19.96 | $19.37 | $19.86 | 81,032,016 |
June 27 2011 | $18.66 | $19.60 | $18.66 | $19.40 | 92,044,109 |
June 24 2011 | $18.87 | $18.89 | $18.62 | $18.71 | 101,387,203 |
June 23 2011 | $18.82 | $18.98 | $18.63 | $18.96 | 59,472,059 |
June 22 2011 | $18.94 | $19.10 | $18.93 | $18.98 | 44,290,809 |
June 21 2011 | $18.88 | $19.14 | $18.79 | $19.06 | 49,712,102 |
June 20 2011 | $18.61 | $18.99 | $18.60 | $18.84 | 54,344,047 |
June 17 2011 | $18.65 | $18.71 | $18.46 | $18.68 | 83,352,883 |
June 16 2011 | $18.29 | $18.56 | $18.21 | $18.47 | 57,190,391 |
June 15 2011 | $18.48 | $18.49 | $18.22 | $18.28 | 49,410,129 |
June 14 2011 | $18.71 | $18.82 | $18.62 | $18.65 | 42,902,699 |
June 13 2011 | $18.32 | $18.62 | $18.25 | $18.51 | 47,574,070 |
June 10 2011 | $18.49 | $18.49 | $18.24 | $18.25 | 49,327,102 |
June 09 2011 | $18.49 | $18.51 | $18.34 | $18.45 | 42,882,262 |
June 08 2011 | $18.40 | $18.49 | $18.37 | $18.43 | 42,206,809 |
June 07 2011 | $18.55 | $18.61 | $18.40 | $18.52 | 41,112,520 |
June 06 2011 | $18.39 | $18.67 | $18.30 | $18.49 | 54,778,672 |
June 03 2011 | $18.52 | $18.59 | $18.36 | $18.41 | 60,697,660 |
June 02 2011 | $18.86 | $18.98 | $18.62 | $18.65 | 51,487,738 |
June 01 2011 | $19.24 | $19.33 | $18.76 | $18.81 | 74,036,469 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.