The closing price for Microsoft (MSFT) in June 2007 was $20.97, on June 29, 2007. It was down 4.3% for the month. The latest price is $476.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2007 | $21.25 | $21.29 | $20.66 | $20.97 | 71,135,938 |
June 28 2007 | $21.24 | $21.32 | $21.12 | $21.22 | 46,055,168 |
June 27 2007 | $20.89 | $21.31 | $20.89 | $21.25 | 53,471,246 |
June 26 2007 | $21.02 | $21.20 | $20.99 | $21.00 | 48,303,488 |
June 25 2007 | $20.97 | $21.18 | $20.90 | $20.98 | 53,903,680 |
June 22 2007 | $21.34 | $21.41 | $20.95 | $20.98 | 85,734,078 |
June 21 2007 | $21.33 | $21.56 | $21.28 | $21.50 | 56,564,793 |
June 20 2007 | $21.66 | $21.71 | $21.32 | $21.35 | 46,706,602 |
June 19 2007 | $21.68 | $21.81 | $21.61 | $21.67 | 46,802,566 |
June 18 2007 | $21.83 | $21.86 | $21.64 | $21.71 | 45,544,047 |
June 15 2007 | $21.96 | $21.97 | $21.65 | $21.69 | 100,925,695 |
June 14 2007 | $21.59 | $21.85 | $21.56 | $21.71 | 58,675,047 |
June 13 2007 | $21.32 | $21.64 | $21.24 | $21.62 | 64,435,578 |
June 12 2007 | $21.32 | $21.51 | $21.18 | $21.24 | 56,981,738 |
June 11 2007 | $21.30 | $21.52 | $21.29 | $21.36 | 48,400,160 |
June 08 2007 | $21.04 | $21.39 | $20.92 | $21.38 | 61,346,168 |
June 07 2007 | $21.36 | $21.55 | $21.05 | $21.07 | 71,970,398 |
June 06 2007 | $21.61 | $21.72 | $21.52 | $21.55 | 38,217,398 |
June 05 2007 | $21.78 | $21.79 | $21.58 | $21.76 | 44,264,641 |
June 04 2007 | $21.64 | $21.88 | $21.63 | $21.85 | 41,434,461 |
June 01 2007 | $21.91 | $21.98 | $21.73 | $21.76 | 39,212,207 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
