The closing price for Microsoft (MSFT) in July 2018 was $98.11, on July 31, 2018. It was up 8.1% for the month. The latest price is $414.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2018 | $98.49 | $98.70 | $97.46 | $98.11 | 27,655,150 |
July 30 2018 | $99.14 | $99.45 | $96.89 | $97.45 | 34,668,328 |
July 27 2018 | $101.90 | $101.90 | $98.17 | $99.59 | 37,005,289 |
July 26 2018 | $102.42 | $102.66 | $101.27 | $101.38 | 31,372,109 |
July 25 2018 | $99.84 | $102.80 | $99.52 | $102.50 | 30,798,061 |
July 24 2018 | $100.41 | $100.64 | $99.20 | $99.57 | 26,316,619 |
July 23 2018 | $98.31 | $100.02 | $98.16 | $99.86 | 29,706,961 |
July 20 2018 | $99.96 | $100.07 | $98.11 | $98.29 | 56,038,832 |
July 19 2018 | $97.05 | $97.40 | $96.08 | $96.56 | 40,171,648 |
July 18 2018 | $97.98 | $98.08 | $96.85 | $97.22 | 29,493,930 |
July 17 2018 | $96.75 | $98.50 | $96.48 | $97.99 | 25,901,730 |
July 16 2018 | $97.48 | $97.87 | $96.66 | $97.03 | 21,786,910 |
July 13 2018 | $96.53 | $97.67 | $96.27 | $97.51 | 24,653,500 |
July 12 2018 | $95.05 | $96.57 | $95.01 | $96.36 | 24,335,930 |
July 11 2018 | $93.55 | $94.65 | $93.50 | $94.32 | 19,644,650 |
July 10 2018 | $94.34 | $94.81 | $94.21 | $94.45 | 19,293,141 |
July 09 2018 | $94.01 | $94.57 | $93.64 | $94.20 | 18,211,980 |
July 06 2018 | $92.38 | $93.81 | $92.18 | $93.56 | 19,234,631 |
July 05 2018 | $92.02 | $92.41 | $91.59 | $92.27 | 18,977,400 |
July 03 2018 | $92.93 | $93.07 | $91.51 | $91.61 | 14,670,280 |
July 02 2018 | $90.73 | $92.54 | $90.64 | $92.50 | 19,564,520 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.