The closing price for Microsoft (MSFT) in June 2012 was $24.19, on June 29, 2012. It was up 6.4% for the month. The latest price is $370.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2012 | $24.08 | $24.27 | $23.84 | $24.19 | 55,227,113 |
June 28 2012 | $23.71 | $23.77 | $23.27 | $23.66 | 45,333,922 |
June 27 2012 | $23.88 | $24.12 | $23.75 | $23.86 | 33,783,980 |
June 26 2012 | $23.73 | $23.94 | $23.68 | $23.74 | 38,422,238 |
June 25 2012 | $23.96 | $23.98 | $23.43 | $23.62 | 42,225,199 |
June 22 2012 | $23.96 | $24.30 | $23.75 | $24.28 | 45,098,020 |
June 21 2012 | $24.49 | $24.63 | $23.77 | $23.83 | 48,461,281 |
June 20 2012 | $24.46 | $24.56 | $24.23 | $24.46 | 36,257,102 |
June 19 2012 | $23.88 | $24.61 | $23.77 | $24.28 | 75,725,719 |
June 18 2012 | $23.72 | $23.75 | $23.50 | $23.60 | 58,679,621 |
June 15 2012 | $23.40 | $23.79 | $23.32 | $23.74 | 62,314,359 |
June 14 2012 | $23.20 | $23.30 | $22.84 | $23.21 | 39,460,160 |
June 13 2012 | $23.11 | $23.28 | $22.98 | $23.04 | 32,984,520 |
June 12 2012 | $23.02 | $23.17 | $22.81 | $23.17 | 35,338,141 |
June 11 2012 | $23.51 | $23.58 | $22.79 | $22.85 | 46,365,070 |
June 08 2012 | $23.10 | $23.47 | $22.98 | $23.45 | 42,554,320 |
June 07 2012 | $23.44 | $23.49 | $23.07 | $23.12 | 37,794,898 |
June 06 2012 | $22.84 | $23.23 | $22.78 | $23.21 | 46,860,488 |
June 05 2012 | $22.55 | $22.74 | $22.45 | $22.55 | 45,715,328 |
June 04 2012 | $22.64 | $22.76 | $22.40 | $22.58 | 47,928,160 |
June 01 2012 | $22.75 | $22.90 | $22.49 | $22.50 | 56,641,281 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
