The closing price for Microsoft (MSFT) in June 2006 was $16.38, on June 30, 2006. It was up 2.5% for the month. The latest price is $514.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2006 | $16.55 | $16.63 | $16.38 | $16.38 | 73,048,800 |
June 29 2006 | $16.39 | $16.61 | $16.32 | $16.50 | 121,395,500 |
June 28 2006 | $16.14 | $16.35 | $16.11 | $16.28 | 71,906,500 |
June 27 2006 | $16.09 | $16.28 | $16.06 | $16.07 | 84,759,100 |
June 26 2006 | $15.92 | $16.09 | $15.91 | $16.04 | 53,644,100 |
June 23 2006 | $16.06 | $16.08 | $15.82 | $15.82 | 60,532,600 |
June 22 2006 | $16.21 | $16.29 | $16.01 | $16.09 | 76,590,600 |
June 21 2006 | $15.90 | $16.28 | $15.84 | $16.23 | 91,660,300 |
June 20 2006 | $15.85 | $16.00 | $15.82 | $15.86 | 90,598,500 |
June 19 2006 | $15.57 | $15.89 | $15.55 | $15.85 | 129,640,900 |
June 16 2006 | $15.45 | $15.66 | $15.32 | $15.54 | 147,506,500 |
June 15 2006 | $15.47 | $15.56 | $15.33 | $15.52 | 121,577,300 |
June 14 2006 | $15.18 | $15.42 | $15.15 | $15.38 | 86,081,500 |
June 13 2006 | $15.28 | $15.49 | $15.09 | $15.12 | 113,175,300 |
June 12 2006 | $15.44 | $15.54 | $15.26 | $15.26 | 74,309,700 |
June 09 2006 | $15.57 | $15.60 | $15.39 | $15.41 | 52,573,800 |
June 08 2006 | $15.49 | $15.61 | $15.45 | $15.54 | 104,126,900 |
June 07 2006 | $15.57 | $15.74 | $15.47 | $15.49 | 73,827,500 |
June 06 2006 | $15.85 | $15.86 | $15.45 | $15.56 | 126,601,300 |
June 05 2006 | $15.97 | $15.98 | $15.81 | $15.82 | 63,914,100 |
June 02 2006 | $16.08 | $16.16 | $15.94 | $16.00 | 73,935,600 |
June 01 2006 | $15.99 | $16.06 | $15.90 | $16.04 | 80,230,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
