The closing price for Microsoft (MSFT) in July 2006 was $16.84, on July 31, 2006. It was up 2.2% for the month. The latest price is $406.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2006 | $16.85 | $17.10 | $16.81 | $16.84 | 40,244,371 |
July 28 2006 | $16.86 | $17.00 | $16.84 | $16.98 | 51,698,793 |
July 27 2006 | $17.21 | $17.22 | $16.64 | $16.71 | 85,380,078 |
July 26 2006 | $16.88 | $17.17 | $16.87 | $17.06 | 54,940,410 |
July 25 2006 | $16.80 | $17.01 | $16.73 | $16.96 | 60,065,570 |
July 24 2006 | $16.81 | $16.88 | $16.66 | $16.80 | 59,050,801 |
July 21 2006 | $16.84 | $16.91 | $16.10 | $16.71 | 175,436,406 |
July 20 2006 | $16.41 | $16.42 | $15.95 | $16.00 | 75,380,906 |
July 19 2006 | $15.98 | $16.42 | $15.91 | $16.38 | 82,184,883 |
July 18 2006 | $15.82 | $15.93 | $15.74 | $15.92 | 65,046,301 |
July 17 2006 | $15.61 | $15.83 | $15.58 | $15.74 | 37,052,461 |
July 14 2006 | $15.61 | $15.79 | $15.56 | $15.61 | 67,492,867 |
July 13 2006 | $15.66 | $15.83 | $15.58 | $15.58 | 72,858,344 |
July 12 2006 | $15.96 | $16.02 | $15.84 | $15.85 | 77,374,586 |
July 11 2006 | $16.36 | $16.36 | $15.92 | $16.17 | 88,661,281 |
July 10 2006 | $16.40 | $16.56 | $16.37 | $16.45 | 50,564,570 |
July 07 2006 | $16.39 | $16.49 | $16.31 | $16.31 | 63,168,480 |
July 06 2006 | $16.41 | $16.53 | $16.40 | $16.44 | 44,773,531 |
July 05 2006 | $16.44 | $16.47 | $16.31 | $16.35 | 53,081,121 |
July 03 2006 | $16.48 | $16.61 | $16.42 | $16.59 | 25,711,430 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
Trending Searches
Gathering data
Check back later