The closing price for Microsoft (MSFT) in June 2009 was $17.63, on June 30, 2009. It was up 13.2% for the month. The latest price is $520.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $17.78 | $17.98 | $17.53 | $17.63 | 66,452,400 |
June 29 2009 | $17.51 | $17.82 | $17.47 | $17.70 | 62,854,900 |
June 26 2009 | $17.48 | $17.57 | $17.30 | $17.32 | 65,126,400 |
June 25 2009 | $17.38 | $17.74 | $17.21 | $17.65 | 57,724,300 |
June 24 2009 | $17.39 | $17.62 | $17.33 | $17.41 | 54,287,700 |
June 23 2009 | $17.34 | $17.55 | $17.22 | $17.31 | 56,752,700 |
June 22 2009 | $17.77 | $17.77 | $17.25 | $17.27 | 71,291,600 |
June 19 2009 | $17.83 | $18.05 | $17.62 | $17.85 | 115,459,000 |
June 18 2009 | $17.52 | $17.57 | $17.28 | $17.43 | 58,852,200 |
June 17 2009 | $17.43 | $17.67 | $17.19 | $17.57 | 86,483,100 |
June 16 2009 | $17.41 | $17.88 | $17.39 | $17.39 | 105,295,600 |
June 15 2009 | $17.23 | $17.46 | $17.08 | $17.37 | 69,089,600 |
June 12 2009 | $16.99 | $17.34 | $16.87 | $17.31 | 50,963,500 |
June 11 2009 | $16.76 | $17.25 | $16.74 | $16.93 | 65,124,600 |
June 10 2009 | $16.44 | $16.78 | $16.41 | $16.73 | 61,297,200 |
June 09 2009 | $16.36 | $16.56 | $16.23 | $16.38 | 50,887,700 |
June 08 2009 | $16.30 | $16.56 | $16.04 | $16.36 | 49,000,600 |
June 05 2009 | $16.29 | $16.55 | $16.18 | $16.42 | 59,579,200 |
June 04 2009 | $16.15 | $16.24 | $16.01 | $16.19 | 42,330,000 |
June 03 2009 | $15.81 | $16.14 | $15.79 | $16.12 | 56,039,600 |
June 02 2009 | $15.84 | $16.30 | $15.73 | $15.87 | 48,935,700 |
June 01 2009 | $15.58 | $15.95 | $15.47 | $15.87 | 57,317,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
