The closing price for Microsoft (MSFT) in June 2005 was $17.20, on June 30, 2005. It was down 3.5% for the month. The latest price is $457.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2005 | $17.36 | $17.41 | $17.19 | $17.20 | 82,032,625 |
June 29 2005 | $17.47 | $17.53 | $17.31 | $17.38 | 56,313,473 |
June 28 2005 | $17.38 | $17.45 | $17.33 | $17.36 | 53,074,391 |
June 27 2005 | $17.35 | $17.49 | $17.33 | $17.35 | 61,896,434 |
June 24 2005 | $17.48 | $17.59 | $17.33 | $17.34 | 58,969,898 |
June 23 2005 | $17.43 | $17.74 | $17.42 | $17.53 | 105,248,000 |
June 22 2005 | $17.40 | $17.49 | $17.33 | $17.36 | 60,789,039 |
June 21 2005 | $17.37 | $17.44 | $17.34 | $17.42 | 81,085,266 |
June 20 2005 | $17.29 | $17.51 | $17.26 | $17.39 | 50,749,594 |
June 17 2005 | $17.44 | $17.51 | $17.26 | $17.34 | 92,039,023 |
June 16 2005 | $17.47 | $17.47 | $17.28 | $17.34 | 67,086,961 |
June 15 2005 | $17.58 | $17.60 | $17.39 | $17.49 | 50,764,852 |
June 14 2005 | $17.51 | $17.62 | $17.48 | $17.56 | 45,404,910 |
June 13 2005 | $17.56 | $17.65 | $17.49 | $17.53 | 49,105,652 |
June 10 2005 | $17.67 | $17.67 | $17.55 | $17.61 | 39,486,398 |
June 09 2005 | $17.59 | $17.74 | $17.56 | $17.67 | 56,263,613 |
June 08 2005 | $17.69 | $17.74 | $17.55 | $17.59 | 45,753,059 |
June 07 2005 | $17.55 | $17.89 | $17.53 | $17.67 | 54,555,520 |
June 06 2005 | $17.58 | $17.66 | $17.53 | $17.57 | 40,770,793 |
June 03 2005 | $17.80 | $17.87 | $17.55 | $17.61 | 79,671,914 |
June 02 2005 | $17.81 | $17.91 | $17.76 | $17.86 | 27,235,350 |
June 01 2005 | $17.82 | $18.01 | $17.74 | $17.90 | 54,939,773 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
