The closing price for Microsoft (MSFT) in June 2007 was $21.06, on June 29, 2007. It was down 4.3% for the month. The latest price is $464.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2007 | $21.35 | $21.39 | $20.76 | $21.06 | 71,193,900 |
June 28 2007 | $21.34 | $21.42 | $21.21 | $21.32 | 46,055,200 |
June 27 2007 | $20.99 | $21.41 | $20.99 | $21.35 | 53,468,600 |
June 26 2007 | $21.12 | $21.30 | $21.09 | $21.10 | 48,340,300 |
June 25 2007 | $21.06 | $21.28 | $21.00 | $21.08 | 53,905,800 |
June 22 2007 | $21.44 | $21.51 | $21.05 | $21.08 | 86,219,900 |
June 21 2007 | $21.43 | $21.66 | $21.38 | $21.60 | 56,564,800 |
June 20 2007 | $21.76 | $21.81 | $21.41 | $21.45 | 46,861,600 |
June 19 2007 | $21.79 | $21.92 | $21.71 | $21.77 | 46,802,600 |
June 18 2007 | $21.94 | $21.96 | $21.74 | $21.81 | 45,412,600 |
June 15 2007 | $22.06 | $22.07 | $21.75 | $21.79 | 100,933,000 |
June 14 2007 | $21.69 | $21.95 | $21.66 | $21.82 | 59,065,700 |
June 13 2007 | $21.42 | $21.74 | $21.34 | $21.72 | 64,435,600 |
June 12 2007 | $21.41 | $21.61 | $21.28 | $21.34 | 56,981,800 |
June 11 2007 | $21.40 | $21.62 | $21.39 | $21.46 | 48,467,400 |
June 08 2007 | $21.14 | $21.49 | $21.02 | $21.48 | 61,346,200 |
June 07 2007 | $21.46 | $21.65 | $21.15 | $21.17 | 71,971,400 |
June 06 2007 | $21.71 | $21.82 | $21.62 | $21.65 | 38,217,500 |
June 05 2007 | $21.89 | $21.89 | $21.68 | $21.86 | 44,265,000 |
June 04 2007 | $21.74 | $21.99 | $21.73 | $21.96 | 41,434,500 |
June 01 2007 | $22.01 | $22.09 | $21.84 | $21.87 | 39,469,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
