The closing price for Microsoft (MSFT) in July 2008 was $18.47, on July 31, 2008. It was down 5.7% for the month. The latest price is $528.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2008 | $18.56 | $18.87 | $18.46 | $18.47 | 60,461,000 |
July 30 2008 | $18.81 | $19.02 | $18.60 | $18.83 | 51,977,700 |
July 29 2008 | $18.32 | $18.80 | $18.24 | $18.75 | 66,368,200 |
July 28 2008 | $18.71 | $18.75 | $18.19 | $18.31 | 59,707,800 |
July 25 2008 | $18.41 | $18.83 | $18.31 | $18.78 | 58,682,300 |
July 24 2008 | $18.73 | $18.79 | $18.27 | $18.27 | 81,092,600 |
July 23 2008 | $18.57 | $19.27 | $18.56 | $18.98 | 79,408,800 |
July 22 2008 | $18.34 | $18.62 | $18.29 | $18.52 | 88,657,200 |
July 21 2008 | $18.42 | $18.79 | $18.33 | $18.41 | 77,575,600 |
July 18 2008 | $18.93 | $19.01 | $18.03 | $18.57 | 150,277,000 |
July 17 2008 | $19.80 | $20.04 | $19.46 | $19.76 | 96,526,100 |
July 16 2008 | $18.76 | $19.59 | $18.61 | $19.57 | 82,060,400 |
July 15 2008 | $17.90 | $19.13 | $17.90 | $18.78 | 92,719,300 |
July 14 2008 | $18.29 | $18.53 | $18.00 | $18.06 | 51,216,200 |
July 11 2008 | $18.06 | $18.41 | $17.86 | $18.13 | 69,532,600 |
July 10 2008 | $18.09 | $18.43 | $17.94 | $18.27 | 57,830,600 |
July 09 2008 | $18.52 | $18.56 | $18.08 | $18.11 | 54,255,800 |
July 08 2008 | $18.62 | $18.81 | $18.32 | $18.56 | 65,553,200 |
July 07 2008 | $18.75 | $18.95 | $18.27 | $18.69 | 71,527,600 |
July 03 2008 | $18.65 | $18.74 | $18.38 | $18.65 | 37,074,500 |
July 02 2008 | $19.31 | $19.39 | $18.58 | $18.58 | 84,669,000 |
July 01 2008 | $19.58 | $19.66 | $18.98 | $19.29 | 100,327,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.