The closing price for Microsoft (MSFT) in June 2006 was $16.46, on June 30, 2006. It was up 2.5% for the month. The latest price is $438.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2006 | $16.63 | $16.70 | $16.46 | $16.46 | 73,048,800 |
June 29 2006 | $16.47 | $16.69 | $16.40 | $16.58 | 121,395,500 |
June 28 2006 | $16.22 | $16.42 | $16.18 | $16.36 | 71,906,500 |
June 27 2006 | $16.17 | $16.36 | $16.13 | $16.15 | 84,759,100 |
June 26 2006 | $16.00 | $16.17 | $15.98 | $16.12 | 53,644,100 |
June 23 2006 | $16.14 | $16.15 | $15.89 | $15.89 | 60,532,600 |
June 22 2006 | $16.29 | $16.36 | $16.09 | $16.16 | 76,590,600 |
June 21 2006 | $15.97 | $16.35 | $15.91 | $16.30 | 91,660,300 |
June 20 2006 | $15.92 | $16.08 | $15.89 | $15.93 | 90,598,500 |
June 19 2006 | $15.64 | $15.96 | $15.62 | $15.93 | 129,640,900 |
June 16 2006 | $15.52 | $15.74 | $15.39 | $15.61 | 147,506,500 |
June 15 2006 | $15.55 | $15.63 | $15.40 | $15.59 | 121,577,300 |
June 14 2006 | $15.25 | $15.50 | $15.22 | $15.45 | 86,081,500 |
June 13 2006 | $15.35 | $15.56 | $15.16 | $15.19 | 113,175,300 |
June 12 2006 | $15.51 | $15.61 | $15.33 | $15.33 | 74,309,700 |
June 09 2006 | $15.64 | $15.67 | $15.46 | $15.48 | 52,573,800 |
June 08 2006 | $15.56 | $15.69 | $15.52 | $15.62 | 104,126,900 |
June 07 2006 | $15.64 | $15.81 | $15.55 | $15.57 | 73,827,500 |
June 06 2006 | $15.93 | $15.93 | $15.52 | $15.63 | 126,601,300 |
June 05 2006 | $16.05 | $16.05 | $15.88 | $15.89 | 63,914,100 |
June 02 2006 | $16.15 | $16.24 | $16.01 | $16.08 | 73,935,600 |
June 01 2006 | $16.06 | $16.13 | $15.98 | $16.12 | 80,230,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
