The closing price for Microsoft (MSFT) in June 2012 was $24.25, on June 29, 2012. It was up 6.4% for the month. The latest price is $478.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2012 | $24.14 | $24.33 | $23.89 | $24.25 | 55,227,113 |
June 28 2012 | $23.77 | $23.82 | $23.32 | $23.71 | 45,333,922 |
June 27 2012 | $23.93 | $24.18 | $23.81 | $23.92 | 33,783,980 |
June 26 2012 | $23.78 | $24.00 | $23.73 | $23.80 | 38,422,238 |
June 25 2012 | $24.02 | $24.04 | $23.48 | $23.67 | 42,225,199 |
June 22 2012 | $24.02 | $24.36 | $23.81 | $24.34 | 45,098,020 |
June 21 2012 | $24.54 | $24.69 | $23.83 | $23.89 | 48,461,281 |
June 20 2012 | $24.52 | $24.61 | $24.29 | $24.52 | 36,257,102 |
June 19 2012 | $23.93 | $24.66 | $23.82 | $24.34 | 75,725,719 |
June 18 2012 | $23.77 | $23.81 | $23.55 | $23.65 | 58,679,621 |
June 15 2012 | $23.46 | $23.85 | $23.38 | $23.80 | 62,314,359 |
June 14 2012 | $23.25 | $23.35 | $22.89 | $23.26 | 39,460,160 |
June 13 2012 | $23.16 | $23.34 | $23.03 | $23.09 | 32,984,520 |
June 12 2012 | $23.07 | $23.23 | $22.86 | $23.22 | 35,338,141 |
June 11 2012 | $23.57 | $23.63 | $22.85 | $22.91 | 46,365,070 |
June 08 2012 | $23.16 | $23.53 | $23.03 | $23.50 | 42,554,320 |
June 07 2012 | $23.50 | $23.54 | $23.12 | $23.17 | 37,794,898 |
June 06 2012 | $22.89 | $23.28 | $22.84 | $23.27 | 46,860,488 |
June 05 2012 | $22.60 | $22.79 | $22.51 | $22.60 | 45,715,328 |
June 04 2012 | $22.69 | $22.81 | $22.45 | $22.63 | 47,928,160 |
June 01 2012 | $22.80 | $22.96 | $22.55 | $22.55 | 56,641,281 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
