The closing price for Microsoft (MSFT) in June 2008 was $19.89, on June 30, 2008. It was down 2.6% for the month. The latest price is $498.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2008 | $20.05 | $20.23 | $19.88 | $19.89 | 57,830,500 |
June 27 2008 | $20.01 | $20.18 | $19.86 | $19.98 | 73,450,200 |
June 26 2008 | $20.27 | $20.39 | $20.06 | $20.06 | 67,049,100 |
June 25 2008 | $20.11 | $20.73 | $20.07 | $20.50 | 64,280,200 |
June 24 2008 | $20.19 | $20.25 | $19.89 | $20.05 | 65,218,300 |
June 23 2008 | $20.46 | $20.54 | $20.09 | $20.22 | 57,145,300 |
June 20 2008 | $20.90 | $20.91 | $20.32 | $20.41 | 97,480,400 |
June 19 2008 | $20.64 | $21.11 | $20.48 | $20.92 | 62,037,800 |
June 18 2008 | $20.64 | $20.87 | $20.58 | $20.58 | 49,677,800 |
June 17 2008 | $21.00 | $21.06 | $20.82 | $20.82 | 44,256,700 |
June 16 2008 | $20.98 | $21.05 | $20.71 | $20.92 | 74,718,900 |
June 13 2008 | $20.70 | $21.38 | $20.61 | $21.02 | 131,969,100 |
June 12 2008 | $19.81 | $20.64 | $19.66 | $20.42 | 113,996,300 |
June 11 2008 | $20.14 | $20.20 | $19.60 | $19.61 | 59,330,800 |
June 10 2008 | $19.78 | $20.46 | $19.75 | $20.17 | 77,433,900 |
June 09 2008 | $19.99 | $20.18 | $19.74 | $20.04 | 66,787,100 |
June 06 2008 | $20.24 | $20.37 | $19.88 | $19.88 | 78,500,800 |
June 05 2008 | $20.04 | $20.46 | $19.96 | $20.46 | 76,063,400 |
June 04 2008 | $19.73 | $19.99 | $19.67 | $19.91 | 79,567,400 |
June 03 2008 | $20.18 | $20.47 | $19.72 | $19.75 | 86,616,700 |
June 02 2008 | $20.42 | $20.51 | $19.92 | $20.10 | 77,028,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
