The closing price for Microsoft (MSFT) in June 2012 was $24.29, on June 29, 2012. It was up 6.4% for the month. The latest price is $507.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2012 | $24.18 | $24.37 | $23.94 | $24.29 | 55,227,200 |
June 28 2012 | $23.81 | $23.87 | $23.37 | $23.75 | 45,328,400 |
June 27 2012 | $23.98 | $24.22 | $23.85 | $23.96 | 33,781,700 |
June 26 2012 | $23.83 | $24.04 | $23.78 | $23.84 | 38,421,300 |
June 25 2012 | $24.06 | $24.08 | $23.52 | $23.72 | 42,217,200 |
June 22 2012 | $24.06 | $24.41 | $23.85 | $24.38 | 45,098,100 |
June 21 2012 | $24.59 | $24.73 | $23.87 | $23.94 | 48,456,600 |
June 20 2012 | $24.56 | $24.66 | $24.33 | $24.56 | 36,257,100 |
June 19 2012 | $23.98 | $24.71 | $23.87 | $24.38 | 75,725,800 |
June 18 2012 | $23.82 | $23.85 | $23.60 | $23.70 | 58,679,900 |
June 15 2012 | $23.50 | $23.89 | $23.42 | $23.84 | 62,314,400 |
June 14 2012 | $23.29 | $23.40 | $22.94 | $23.30 | 39,458,900 |
June 13 2012 | $23.21 | $23.38 | $23.07 | $23.14 | 32,984,600 |
June 12 2012 | $23.11 | $23.27 | $22.90 | $23.26 | 35,337,900 |
June 11 2012 | $23.61 | $23.68 | $22.89 | $22.95 | 46,361,900 |
June 08 2012 | $23.20 | $23.57 | $23.07 | $23.55 | 42,551,100 |
June 07 2012 | $23.54 | $23.59 | $23.17 | $23.21 | 37,792,800 |
June 06 2012 | $22.94 | $23.33 | $22.88 | $23.31 | 46,860,500 |
June 05 2012 | $22.64 | $22.83 | $22.55 | $22.64 | 45,715,400 |
June 04 2012 | $22.73 | $22.86 | $22.49 | $22.67 | 47,926,300 |
June 01 2012 | $22.84 | $23.00 | $22.59 | $22.60 | 56,634,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
