The closing price for Microsoft (MSFT) in June 2012 was $24.36, on June 29, 2012. It was up 6.4% for the month. The latest price is $458.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2012 | $24.25 | $24.44 | $24.00 | $24.36 | 55,227,200 |
June 28 2012 | $23.88 | $23.93 | $23.43 | $23.82 | 45,328,400 |
June 27 2012 | $24.04 | $24.29 | $23.92 | $24.03 | 33,781,700 |
June 26 2012 | $23.89 | $24.11 | $23.85 | $23.91 | 38,421,300 |
June 25 2012 | $24.13 | $24.15 | $23.59 | $23.79 | 42,217,200 |
June 22 2012 | $24.13 | $24.47 | $23.92 | $24.45 | 45,098,100 |
June 21 2012 | $24.66 | $24.80 | $23.94 | $24.00 | 48,456,600 |
June 20 2012 | $24.63 | $24.73 | $24.40 | $24.63 | 36,257,100 |
June 19 2012 | $24.04 | $24.78 | $23.93 | $24.45 | 75,725,800 |
June 18 2012 | $23.88 | $23.92 | $23.66 | $23.77 | 58,679,900 |
June 15 2012 | $23.57 | $23.96 | $23.49 | $23.91 | 62,314,400 |
June 14 2012 | $23.36 | $23.46 | $23.00 | $23.37 | 39,458,900 |
June 13 2012 | $23.27 | $23.45 | $23.14 | $23.20 | 32,984,600 |
June 12 2012 | $23.18 | $23.34 | $22.97 | $23.33 | 35,337,900 |
June 11 2012 | $23.68 | $23.74 | $22.95 | $23.02 | 46,361,900 |
June 08 2012 | $23.26 | $23.64 | $23.14 | $23.61 | 42,551,100 |
June 07 2012 | $23.61 | $23.65 | $23.23 | $23.28 | 37,792,800 |
June 06 2012 | $23.00 | $23.39 | $22.95 | $23.38 | 46,860,500 |
June 05 2012 | $22.71 | $22.90 | $22.61 | $22.71 | 45,715,400 |
June 04 2012 | $22.79 | $22.92 | $22.55 | $22.74 | 47,926,300 |
June 01 2012 | $22.91 | $23.06 | $22.65 | $22.66 | 56,634,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
