The closing price for Microsoft (MSFT) in June 2006 was $16.41, on June 30, 2006. It was up 2.5% for the month. The latest price is $520.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2006 | $16.58 | $16.65 | $16.41 | $16.41 | 73,048,800 |
June 29 2006 | $16.42 | $16.64 | $16.35 | $16.53 | 121,395,500 |
June 28 2006 | $16.17 | $16.37 | $16.13 | $16.31 | 71,906,500 |
June 27 2006 | $16.12 | $16.31 | $16.08 | $16.10 | 84,759,100 |
June 26 2006 | $15.95 | $16.12 | $15.94 | $16.07 | 53,644,100 |
June 23 2006 | $16.09 | $16.10 | $15.84 | $15.84 | 60,532,600 |
June 22 2006 | $16.24 | $16.32 | $16.04 | $16.11 | 76,590,600 |
June 21 2006 | $15.92 | $16.30 | $15.87 | $16.25 | 91,660,300 |
June 20 2006 | $15.87 | $16.03 | $15.84 | $15.89 | 90,598,500 |
June 19 2006 | $15.59 | $15.91 | $15.58 | $15.88 | 129,640,900 |
June 16 2006 | $15.47 | $15.69 | $15.34 | $15.56 | 147,506,500 |
June 15 2006 | $15.50 | $15.58 | $15.35 | $15.54 | 121,577,300 |
June 14 2006 | $15.20 | $15.45 | $15.18 | $15.41 | 86,081,500 |
June 13 2006 | $15.30 | $15.51 | $15.11 | $15.15 | 113,175,300 |
June 12 2006 | $15.46 | $15.56 | $15.28 | $15.29 | 74,309,700 |
June 09 2006 | $15.60 | $15.63 | $15.41 | $15.44 | 52,573,800 |
June 08 2006 | $15.51 | $15.64 | $15.47 | $15.57 | 104,126,900 |
June 07 2006 | $15.60 | $15.77 | $15.50 | $15.52 | 73,827,500 |
June 06 2006 | $15.88 | $15.89 | $15.48 | $15.58 | 126,601,300 |
June 05 2006 | $16.00 | $16.01 | $15.84 | $15.84 | 63,914,100 |
June 02 2006 | $16.10 | $16.19 | $15.96 | $16.03 | 73,935,600 |
June 01 2006 | $16.01 | $16.08 | $15.93 | $16.07 | 80,230,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
