The closing price for Microsoft (MSFT) in June 2009 was $17.53, on June 30, 2009. It was up 13.2% for the month. The latest price is $421.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $17.68 | $17.88 | $17.43 | $17.53 | 66,452,297 |
June 29 2009 | $17.40 | $17.72 | $17.37 | $17.60 | 62,864,398 |
June 26 2009 | $17.38 | $17.47 | $17.20 | $17.22 | 65,126,359 |
June 25 2009 | $17.28 | $17.64 | $17.11 | $17.54 | 57,727,832 |
June 24 2009 | $17.29 | $17.52 | $17.23 | $17.31 | 54,287,633 |
June 23 2009 | $17.24 | $17.45 | $17.12 | $17.21 | 56,753,480 |
June 22 2009 | $17.66 | $17.66 | $17.15 | $17.17 | 71,296,461 |
June 19 2009 | $17.73 | $17.95 | $17.52 | $17.75 | 115,458,898 |
June 18 2009 | $17.42 | $17.47 | $17.18 | $17.33 | 58,852,180 |
June 17 2009 | $17.33 | $17.57 | $17.09 | $17.46 | 86,483,078 |
June 16 2009 | $17.31 | $17.78 | $17.29 | $17.29 | 105,295,602 |
June 15 2009 | $17.13 | $17.36 | $16.98 | $17.27 | 69,089,594 |
June 12 2009 | $16.89 | $17.24 | $16.77 | $17.21 | 50,963,461 |
June 11 2009 | $16.66 | $17.15 | $16.64 | $16.84 | 65,128,969 |
June 10 2009 | $16.35 | $16.68 | $16.31 | $16.63 | 61,297,121 |
June 09 2009 | $16.27 | $16.46 | $16.14 | $16.28 | 50,887,633 |
June 08 2009 | $16.21 | $16.46 | $15.95 | $16.26 | 49,008,047 |
June 05 2009 | $16.20 | $16.45 | $16.08 | $16.33 | 59,585,289 |
June 04 2009 | $16.06 | $16.15 | $15.91 | $16.10 | 42,332,566 |
June 03 2009 | $15.72 | $16.05 | $15.70 | $16.03 | 56,047,441 |
June 02 2009 | $15.75 | $16.21 | $15.63 | $15.78 | 48,941,781 |
June 01 2009 | $15.49 | $15.86 | $15.38 | $15.78 | 57,322,910 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.