The closing price for Microsoft (MSFT) in July 2008 was $18.50, on July 31, 2008. It was down 5.7% for the month. The latest price is $369.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2008 | $18.59 | $18.90 | $18.49 | $18.50 | 60,461,000 |
July 30 2008 | $18.85 | $19.06 | $18.63 | $18.87 | 51,977,700 |
July 29 2008 | $18.36 | $18.84 | $18.27 | $18.78 | 66,368,200 |
July 28 2008 | $18.75 | $18.78 | $18.23 | $18.34 | 59,707,800 |
July 25 2008 | $18.44 | $18.86 | $18.34 | $18.82 | 58,682,300 |
July 24 2008 | $18.77 | $18.83 | $18.30 | $18.30 | 81,092,600 |
July 23 2008 | $18.60 | $19.31 | $18.59 | $19.01 | 79,408,800 |
July 22 2008 | $18.37 | $18.66 | $18.33 | $18.56 | 88,657,200 |
July 21 2008 | $18.46 | $18.83 | $18.36 | $18.44 | 77,575,600 |
July 18 2008 | $18.96 | $19.04 | $18.06 | $18.60 | 150,277,000 |
July 17 2008 | $19.84 | $20.08 | $19.50 | $19.80 | 96,526,100 |
July 16 2008 | $18.80 | $19.63 | $18.65 | $19.61 | 82,060,400 |
July 15 2008 | $17.93 | $19.16 | $17.93 | $18.81 | 92,719,300 |
July 14 2008 | $18.33 | $18.57 | $18.03 | $18.09 | 51,216,200 |
July 11 2008 | $18.10 | $18.44 | $17.89 | $18.16 | 69,532,600 |
July 10 2008 | $18.13 | $18.47 | $17.97 | $18.31 | 57,830,600 |
July 09 2008 | $18.55 | $18.59 | $18.11 | $18.15 | 54,255,800 |
July 08 2008 | $18.65 | $18.85 | $18.35 | $18.59 | 65,553,200 |
July 07 2008 | $18.78 | $18.98 | $18.31 | $18.72 | 71,527,600 |
July 03 2008 | $18.68 | $18.77 | $18.42 | $18.69 | 37,074,500 |
July 02 2008 | $19.35 | $19.42 | $18.62 | $18.62 | 84,669,000 |
July 01 2008 | $19.62 | $19.70 | $19.02 | $19.33 | 100,327,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.