The closing price for Microsoft (MSFT) in June 2000 was $24.36, on June 30, 2000. It was up 24.3% for the month. The latest price is $411.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2000 | $23.46 | $24.36 | $23.35 | $24.36 | 50,790,602 |
June 29 2000 | $23.82 | $24.03 | $23.46 | $23.50 | 38,447,398 |
June 28 2000 | $24.05 | $24.37 | $23.94 | $24.03 | 37,450,200 |
June 27 2000 | $24.13 | $24.39 | $23.86 | $23.99 | 30,965,600 |
June 26 2000 | $23.59 | $24.39 | $23.59 | $24.20 | 48,283,000 |
June 23 2000 | $24.34 | $24.37 | $23.44 | $23.65 | 49,808,000 |
June 22 2000 | $24.77 | $24.96 | $24.15 | $24.32 | 87,308,000 |
June 21 2000 | $23.44 | $25.02 | $23.42 | $24.56 | 160,356,204 |
June 20 2000 | $22.49 | $22.91 | $22.45 | $22.81 | 62,264,602 |
June 19 2000 | $22.09 | $22.47 | $21.92 | $22.43 | 46,597,398 |
June 16 2000 | $22.11 | $22.26 | $21.77 | $22.09 | 68,688,000 |
June 15 2000 | $21.56 | $22.13 | $21.50 | $22.03 | 65,587,796 |
June 14 2000 | $21.25 | $21.62 | $21.16 | $21.46 | 79,985,000 |
June 13 2000 | $20.32 | $20.70 | $20.13 | $20.66 | 44,041,200 |
June 12 2000 | $21.01 | $21.01 | $20.21 | $20.36 | 49,259,200 |
June 09 2000 | $21.20 | $21.22 | $20.80 | $20.95 | 35,545,000 |
June 08 2000 | $21.79 | $21.96 | $20.78 | $20.95 | 94,379,000 |
June 07 2000 | $21.08 | $21.54 | $20.63 | $21.46 | 76,331,000 |
June 06 2000 | $20.76 | $21.27 | $20.65 | $21.20 | 99,002,602 |
June 05 2000 | $20.10 | $20.82 | $20.09 | $20.36 | 64,394,800 |
June 02 2000 | $20.09 | $20.32 | $19.79 | $20.19 | 80,459,000 |
June 01 2000 | $19.60 | $20.09 | $19.43 | $19.66 | 94,488,204 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
