The closing price for Microsoft (MSFT) in July 2013 was $26.05, on July 31, 2013. It was down 8.4% for the month. The latest price is $517.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2013 | $26.16 | $26.23 | $25.95 | $26.05 | 43,898,400 |
July 30 2013 | $26.00 | $26.28 | $25.82 | $26.06 | 45,799,500 |
July 29 2013 | $25.75 | $25.86 | $25.69 | $25.81 | 28,870,700 |
July 26 2013 | $25.58 | $25.87 | $25.54 | $25.87 | 38,633,600 |
July 25 2013 | $25.87 | $25.90 | $25.57 | $25.69 | 63,213,000 |
July 24 2013 | $26.22 | $26.34 | $26.09 | $26.15 | 52,803,100 |
July 23 2013 | $26.11 | $26.22 | $25.95 | $26.04 | 65,810,400 |
July 22 2013 | $25.94 | $26.19 | $25.86 | $26.19 | 79,040,700 |
July 19 2013 | $26.51 | $26.73 | $25.38 | $25.69 | 248,428,500 |
July 18 2013 | $29.23 | $29.37 | $28.82 | $29.00 | 49,547,100 |
July 17 2013 | $29.74 | $29.78 | $29.04 | $29.24 | 37,285,100 |
July 16 2013 | $29.47 | $29.81 | $29.42 | $29.68 | 36,378,500 |
July 15 2013 | $29.18 | $29.64 | $29.11 | $29.60 | 34,142,600 |
July 12 2013 | $29.11 | $29.24 | $28.87 | $29.19 | 35,501,200 |
July 11 2013 | $28.64 | $29.27 | $28.56 | $29.20 | 53,638,300 |
July 10 2013 | $28.10 | $28.48 | $28.08 | $28.39 | 29,658,800 |
July 09 2013 | $28.30 | $28.31 | $27.94 | $28.11 | 25,318,500 |
July 08 2013 | $28.11 | $28.30 | $27.80 | $28.09 | 32,396,900 |
July 05 2013 | $27.89 | $28.02 | $27.48 | $27.99 | 26,085,900 |
July 03 2013 | $27.54 | $28.12 | $27.49 | $27.83 | 15,994,400 |
July 02 2013 | $28.16 | $28.18 | $27.52 | $27.77 | 37,630,000 |
July 01 2013 | $28.43 | $28.63 | $28.09 | $28.12 | 31,055,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
