The closing price for Microsoft (MSFT) in June 2006 was $16.43, on June 30, 2006. It was up 2.5% for the month. The latest price is $492.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2006 | $16.60 | $16.67 | $16.43 | $16.43 | 73,048,800 |
June 29 2006 | $16.44 | $16.66 | $16.37 | $16.55 | 121,395,500 |
June 28 2006 | $16.19 | $16.39 | $16.15 | $16.33 | 71,906,500 |
June 27 2006 | $16.14 | $16.33 | $16.10 | $16.12 | 84,759,100 |
June 26 2006 | $15.97 | $16.14 | $15.95 | $16.09 | 53,644,100 |
June 23 2006 | $16.11 | $16.12 | $15.86 | $15.86 | 60,532,600 |
June 22 2006 | $16.26 | $16.33 | $16.06 | $16.13 | 76,590,600 |
June 21 2006 | $15.94 | $16.32 | $15.88 | $16.27 | 91,660,300 |
June 20 2006 | $15.89 | $16.05 | $15.86 | $15.90 | 90,598,500 |
June 19 2006 | $15.61 | $15.93 | $15.59 | $15.90 | 129,640,900 |
June 16 2006 | $15.49 | $15.71 | $15.36 | $15.58 | 147,506,500 |
June 15 2006 | $15.52 | $15.60 | $15.37 | $15.56 | 121,577,300 |
June 14 2006 | $15.22 | $15.47 | $15.19 | $15.43 | 86,081,500 |
June 13 2006 | $15.32 | $15.53 | $15.13 | $15.16 | 113,175,300 |
June 12 2006 | $15.48 | $15.58 | $15.30 | $15.31 | 74,309,700 |
June 09 2006 | $15.62 | $15.64 | $15.43 | $15.45 | 52,573,800 |
June 08 2006 | $15.53 | $15.66 | $15.49 | $15.59 | 104,126,900 |
June 07 2006 | $15.62 | $15.78 | $15.52 | $15.54 | 73,827,500 |
June 06 2006 | $15.90 | $15.90 | $15.50 | $15.60 | 126,601,300 |
June 05 2006 | $16.02 | $16.02 | $15.86 | $15.86 | 63,914,100 |
June 02 2006 | $16.12 | $16.21 | $15.98 | $16.05 | 73,935,600 |
June 01 2006 | $16.03 | $16.10 | $15.95 | $16.09 | 80,230,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
