The closing price for Microsoft (MSFT) in June 2007 was $21.04, on June 29, 2007. It was down 4.3% for the month. The latest price is $520.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2007 | $21.33 | $21.37 | $20.73 | $21.04 | 71,193,900 |
June 28 2007 | $21.32 | $21.40 | $21.19 | $21.30 | 46,055,200 |
June 27 2007 | $20.96 | $21.38 | $20.96 | $21.33 | 53,468,600 |
June 26 2007 | $21.10 | $21.28 | $21.06 | $21.08 | 48,340,300 |
June 25 2007 | $21.04 | $21.25 | $20.98 | $21.05 | 53,905,800 |
June 22 2007 | $21.42 | $21.49 | $21.03 | $21.05 | 86,219,900 |
June 21 2007 | $21.40 | $21.63 | $21.35 | $21.58 | 56,564,800 |
June 20 2007 | $21.73 | $21.78 | $21.39 | $21.43 | 46,861,600 |
June 19 2007 | $21.76 | $21.89 | $21.69 | $21.75 | 46,802,600 |
June 18 2007 | $21.91 | $21.93 | $21.72 | $21.78 | 45,412,600 |
June 15 2007 | $22.03 | $22.05 | $21.73 | $21.77 | 100,933,000 |
June 14 2007 | $21.67 | $21.93 | $21.63 | $21.79 | 59,065,700 |
June 13 2007 | $21.40 | $21.71 | $21.31 | $21.70 | 64,435,600 |
June 12 2007 | $21.39 | $21.59 | $21.25 | $21.31 | 56,981,800 |
June 11 2007 | $21.38 | $21.60 | $21.37 | $21.43 | 48,467,400 |
June 08 2007 | $21.12 | $21.46 | $21.00 | $21.45 | 61,346,200 |
June 07 2007 | $21.43 | $21.63 | $21.13 | $21.15 | 71,971,400 |
June 06 2007 | $21.68 | $21.80 | $21.60 | $21.63 | 38,217,500 |
June 05 2007 | $21.86 | $21.87 | $21.65 | $21.83 | 44,265,000 |
June 04 2007 | $21.72 | $21.96 | $21.70 | $21.93 | 41,434,500 |
June 01 2007 | $21.98 | $22.06 | $21.81 | $21.84 | 39,469,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
