The closing price for Microsoft (MSFT) in July 2007 was $20.52, on July 31, 2007. It was down 2.3% for the month. The latest price is $496.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2007 | $21.03 | $21.04 | $20.51 | $20.52 | 66,554,000 |
July 30 2007 | $20.82 | $20.87 | $20.49 | $20.81 | 67,499,600 |
July 27 2007 | $21.18 | $21.23 | $20.78 | $20.80 | 69,214,600 |
July 26 2007 | $21.40 | $21.61 | $20.89 | $21.22 | 87,025,300 |
July 25 2007 | $21.93 | $22.15 | $21.50 | $21.74 | 54,950,100 |
July 24 2007 | $21.95 | $22.28 | $21.74 | $21.80 | 59,729,300 |
July 23 2007 | $22.20 | $22.31 | $22.03 | $22.08 | 48,910,600 |
July 20 2007 | $22.05 | $22.08 | $21.79 | $22.05 | 98,292,600 |
July 19 2007 | $21.98 | $22.54 | $21.89 | $22.30 | 121,159,300 |
July 18 2007 | $21.59 | $21.92 | $21.59 | $21.88 | 64,414,400 |
July 17 2007 | $21.25 | $21.86 | $21.24 | $21.79 | 77,539,600 |
July 16 2007 | $21.06 | $21.40 | $21.04 | $21.25 | 48,023,200 |
July 13 2007 | $21.19 | $21.25 | $20.99 | $21.11 | 42,173,000 |
July 12 2007 | $20.92 | $21.31 | $20.84 | $21.28 | 54,302,400 |
July 11 2007 | $20.70 | $20.99 | $20.67 | $20.87 | 48,017,000 |
July 10 2007 | $21.02 | $21.23 | $20.65 | $20.76 | 66,013,500 |
July 09 2007 | $21.13 | $21.20 | $21.10 | $21.14 | 33,831,400 |
July 06 2007 | $21.17 | $21.26 | $20.99 | $21.21 | 57,541,000 |
July 05 2007 | $21.27 | $21.39 | $21.11 | $21.23 | 47,838,500 |
July 03 2007 | $21.08 | $21.39 | $21.08 | $21.25 | 35,202,600 |
July 02 2007 | $21.00 | $21.09 | $20.87 | $21.05 | 47,316,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.