The closing price for Microsoft (MSFT) in June 2009 was $17.68, on June 30, 2009. It was up 13.2% for the month. The latest price is $435.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $17.83 | $18.03 | $17.58 | $17.68 | 66,452,400 |
June 29 2009 | $17.56 | $17.88 | $17.52 | $17.75 | 62,854,900 |
June 26 2009 | $17.54 | $17.63 | $17.35 | $17.37 | 65,126,400 |
June 25 2009 | $17.43 | $17.80 | $17.26 | $17.70 | 57,724,300 |
June 24 2009 | $17.45 | $17.67 | $17.38 | $17.46 | 54,287,700 |
June 23 2009 | $17.39 | $17.60 | $17.27 | $17.36 | 56,752,700 |
June 22 2009 | $17.82 | $17.82 | $17.30 | $17.32 | 71,291,600 |
June 19 2009 | $17.89 | $18.11 | $17.67 | $17.91 | 115,459,000 |
June 18 2009 | $17.57 | $17.63 | $17.33 | $17.48 | 58,852,200 |
June 17 2009 | $17.48 | $17.72 | $17.24 | $17.62 | 86,483,100 |
June 16 2009 | $17.46 | $17.94 | $17.44 | $17.45 | 105,295,600 |
June 15 2009 | $17.28 | $17.51 | $17.13 | $17.42 | 69,089,600 |
June 12 2009 | $17.04 | $17.39 | $16.92 | $17.36 | 50,963,500 |
June 11 2009 | $16.81 | $17.31 | $16.79 | $16.99 | 65,124,600 |
June 10 2009 | $16.49 | $16.83 | $16.46 | $16.78 | 61,297,200 |
June 09 2009 | $16.41 | $16.61 | $16.28 | $16.43 | 50,887,700 |
June 08 2009 | $16.35 | $16.61 | $16.09 | $16.40 | 49,000,600 |
June 05 2009 | $16.34 | $16.60 | $16.23 | $16.47 | 59,579,200 |
June 04 2009 | $16.20 | $16.29 | $16.06 | $16.24 | 42,330,000 |
June 03 2009 | $15.85 | $16.19 | $15.84 | $16.17 | 56,039,600 |
June 02 2009 | $15.89 | $16.35 | $15.77 | $15.92 | 48,935,700 |
June 01 2009 | $15.62 | $16.00 | $15.52 | $15.92 | 57,317,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
