The closing price for Microsoft (MSFT) in June 2005 was $17.26, on June 30, 2005. It was down 3.5% for the month. The latest price is $517.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2005 | $17.42 | $17.47 | $17.25 | $17.26 | 82,018,200 |
June 29 2005 | $17.53 | $17.60 | $17.37 | $17.44 | 55,859,900 |
June 28 2005 | $17.44 | $17.51 | $17.40 | $17.42 | 53,058,100 |
June 27 2005 | $17.42 | $17.55 | $17.40 | $17.41 | 61,636,200 |
June 24 2005 | $17.53 | $17.65 | $17.40 | $17.40 | 57,970,700 |
June 23 2005 | $17.49 | $17.81 | $17.48 | $17.59 | 105,159,800 |
June 22 2005 | $17.45 | $17.55 | $17.40 | $17.42 | 60,492,700 |
June 21 2005 | $17.43 | $17.51 | $17.40 | $17.48 | 81,084,000 |
June 20 2005 | $17.36 | $17.57 | $17.33 | $17.45 | 50,538,900 |
June 17 2005 | $17.56 | $17.58 | $17.32 | $17.40 | 90,821,300 |
June 16 2005 | $17.53 | $17.53 | $17.34 | $17.40 | 65,918,800 |
June 15 2005 | $17.65 | $17.66 | $17.45 | $17.55 | 50,764,800 |
June 14 2005 | $17.59 | $17.68 | $17.54 | $17.62 | 44,243,300 |
June 13 2005 | $17.62 | $17.71 | $17.56 | $17.59 | 49,104,100 |
June 10 2005 | $17.71 | $17.74 | $17.61 | $17.67 | 39,459,800 |
June 09 2005 | $17.65 | $17.80 | $17.62 | $17.73 | 52,767,900 |
June 08 2005 | $17.76 | $17.81 | $17.61 | $17.65 | 45,369,700 |
June 07 2005 | $17.60 | $17.95 | $17.59 | $17.73 | 54,511,400 |
June 06 2005 | $17.64 | $17.72 | $17.59 | $17.63 | 40,756,900 |
June 03 2005 | $17.86 | $17.94 | $17.61 | $17.67 | 79,659,500 |
June 02 2005 | $17.87 | $17.97 | $17.82 | $17.92 | 27,212,500 |
June 01 2005 | $17.88 | $18.07 | $17.80 | $17.94 | 54,621,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
