The closing price for Microsoft (MSFT) in July 2017 was $65.95, on July 31, 2017. It was up 4.9% for the month. The latest price is $414.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2017 | $66.49 | $66.62 | $65.69 | $65.95 | 23,600,051 |
July 28 2017 | $65.92 | $66.50 | $65.81 | $66.26 | 18,306,680 |
July 27 2017 | $66.91 | $67.51 | $65.61 | $66.37 | 36,844,219 |
July 26 2017 | $67.44 | $67.47 | $66.96 | $67.18 | 16,252,230 |
July 25 2017 | $66.95 | $67.41 | $66.68 | $67.30 | 22,018,680 |
July 24 2017 | $66.70 | $66.90 | $66.34 | $66.77 | 21,394,830 |
July 21 2017 | $66.63 | $67.39 | $66.38 | $66.94 | 46,717,078 |
July 20 2017 | $67.29 | $67.40 | $66.48 | $67.33 | 42,361,031 |
July 19 2017 | $66.68 | $67.17 | $66.63 | $67.00 | 22,416,221 |
July 18 2017 | $66.30 | $66.58 | $65.91 | $66.49 | 26,435,301 |
July 17 2017 | $66.04 | $66.63 | $65.97 | $66.54 | 21,803,910 |
July 14 2017 | $65.53 | $66.47 | $65.28 | $66.02 | 25,868,090 |
July 13 2017 | $64.86 | $65.35 | $64.69 | $65.11 | 20,269,820 |
July 12 2017 | $64.13 | $64.66 | $64.00 | $64.54 | 17,750,930 |
July 11 2017 | $63.50 | $64.12 | $63.27 | $63.49 | 17,460,020 |
July 10 2017 | $63.01 | $63.73 | $62.78 | $63.48 | 15,014,500 |
July 07 2017 | $62.32 | $63.36 | $62.32 | $63.01 | 16,878,320 |
July 06 2017 | $61.93 | $62.39 | $61.80 | $62.20 | 21,117,570 |
July 05 2017 | $61.92 | $62.99 | $61.89 | $62.67 | 21,176,270 |
July 03 2017 | $62.89 | $63.14 | $61.71 | $61.84 | 16,165,540 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.