The closing price for Microsoft (MSFT) in June 2008 was $19.81, on June 30, 2008. It was down 2.6% for the month. The latest price is $421.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2008 | $19.97 | $20.15 | $19.79 | $19.81 | 57,836,461 |
June 27 2008 | $19.93 | $20.10 | $19.77 | $19.90 | 73,450,117 |
June 26 2008 | $20.18 | $20.31 | $19.98 | $19.98 | 67,049,008 |
June 25 2008 | $20.03 | $20.64 | $19.99 | $20.41 | 64,280,141 |
June 24 2008 | $20.10 | $20.17 | $19.81 | $19.97 | 65,225,398 |
June 23 2008 | $20.38 | $20.46 | $20.01 | $20.14 | 57,150,449 |
June 20 2008 | $20.81 | $20.82 | $20.23 | $20.33 | 97,488,234 |
June 19 2008 | $20.56 | $21.02 | $20.40 | $20.83 | 62,047,793 |
June 18 2008 | $20.56 | $20.78 | $20.49 | $20.49 | 49,687,727 |
June 17 2008 | $20.91 | $20.97 | $20.73 | $20.74 | 44,263,070 |
June 16 2008 | $20.90 | $20.96 | $20.62 | $20.83 | 74,725,266 |
June 13 2008 | $20.62 | $21.29 | $20.52 | $20.93 | 131,969,000 |
June 12 2008 | $19.73 | $20.56 | $19.58 | $20.33 | 113,996,305 |
June 11 2008 | $20.05 | $20.12 | $19.52 | $19.53 | 59,330,781 |
June 10 2008 | $19.70 | $20.37 | $19.67 | $20.08 | 77,433,859 |
June 09 2008 | $19.91 | $20.10 | $19.66 | $19.95 | 66,787,062 |
June 06 2008 | $20.15 | $20.28 | $19.79 | $19.79 | 78,500,750 |
June 05 2008 | $19.96 | $20.38 | $19.87 | $20.38 | 76,063,352 |
June 04 2008 | $19.64 | $19.90 | $19.59 | $19.83 | 79,611,680 |
June 03 2008 | $20.10 | $20.39 | $19.64 | $19.67 | 91,650,430 |
June 02 2008 | $20.33 | $20.42 | $19.84 | $20.02 | 77,038,352 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.