The closing price for Microsoft (MSFT) in June 2010 was $17.42, on June 30, 2010. It was down 9.9% for the month. The latest price is $480.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2010 | $17.64 | $17.93 | $17.37 | $17.42 | 81,050,500 |
June 29 2010 | $18.27 | $18.32 | $17.49 | $17.65 | 119,882,100 |
June 28 2010 | $18.55 | $18.63 | $18.26 | $18.40 | 73,784,800 |
June 25 2010 | $18.96 | $19.01 | $18.40 | $18.57 | 156,256,700 |
June 24 2010 | $19.27 | $19.47 | $18.87 | $18.93 | 85,243,400 |
June 23 2010 | $19.52 | $19.52 | $19.09 | $19.16 | 61,466,200 |
June 22 2010 | $19.80 | $20.02 | $19.50 | $19.51 | 55,985,400 |
June 21 2010 | $20.27 | $20.36 | $19.60 | $19.64 | 54,625,300 |
June 18 2010 | $19.96 | $20.08 | $19.81 | $20.02 | 52,075,600 |
June 17 2010 | $20.11 | $20.19 | $19.71 | $19.96 | 47,995,500 |
June 16 2010 | $20.04 | $20.12 | $19.86 | $19.92 | 48,698,000 |
June 15 2010 | $19.49 | $20.17 | $19.49 | $20.12 | 81,641,500 |
June 14 2010 | $19.58 | $19.65 | $19.28 | $19.30 | 50,972,400 |
June 11 2010 | $18.96 | $19.47 | $18.75 | $19.42 | 68,057,700 |
June 10 2010 | $19.02 | $19.04 | $18.76 | $18.93 | 78,930,900 |
June 09 2010 | $19.09 | $19.32 | $18.74 | $18.77 | 87,794,000 |
June 08 2010 | $19.11 | $19.12 | $18.66 | $19.01 | 87,355,000 |
June 07 2010 | $19.55 | $19.55 | $19.11 | $19.14 | 80,456,200 |
June 04 2010 | $19.76 | $20.11 | $19.39 | $19.52 | 89,832,200 |
June 03 2010 | $20.10 | $20.39 | $19.99 | $20.33 | 67,837,000 |
June 02 2010 | $19.73 | $20.05 | $19.48 | $20.03 | 65,718,800 |
June 01 2010 | $19.33 | $19.92 | $19.32 | $19.60 | 76,152,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
