The closing price for Microsoft (MSFT) in July 2015 was $40.30, on July 31, 2015. It was up 5% for the month. The latest price is $476.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2015 | $40.81 | $40.88 | $40.13 | $40.30 | 31,201,480 |
July 30 2015 | $39.92 | $40.91 | $39.64 | $40.46 | 39,777,879 |
July 29 2015 | $39.18 | $40.37 | $39.06 | $39.95 | 40,945,859 |
July 28 2015 | $39.34 | $39.39 | $38.66 | $39.13 | 34,328,953 |
July 27 2015 | $39.65 | $39.71 | $39.05 | $39.14 | 39,701,422 |
July 24 2015 | $39.62 | $39.98 | $39.53 | $39.65 | 32,333,240 |
July 23 2015 | $39.07 | $39.90 | $38.92 | $39.80 | 33,934,008 |
July 22 2015 | $39.22 | $40.50 | $39.01 | $39.30 | 59,152,434 |
July 21 2015 | $40.37 | $40.85 | $40.11 | $40.81 | 42,781,898 |
July 20 2015 | $40.26 | $40.68 | $40.08 | $40.49 | 30,631,910 |
July 17 2015 | $40.18 | $40.37 | $39.92 | $40.24 | 29,467,109 |
July 16 2015 | $39.71 | $40.30 | $39.67 | $40.27 | 26,271,670 |
July 15 2015 | $39.42 | $39.61 | $39.21 | $39.49 | 26,629,619 |
July 14 2015 | $39.23 | $39.67 | $39.11 | $39.37 | 22,880,260 |
July 13 2015 | $38.82 | $39.37 | $38.79 | $39.30 | 28,178,330 |
July 10 2015 | $38.85 | $38.96 | $38.47 | $38.50 | 25,465,760 |
July 09 2015 | $38.62 | $39.03 | $38.41 | $38.42 | 32,424,670 |
July 08 2015 | $38.35 | $38.75 | $38.00 | $38.18 | 39,785,898 |
July 07 2015 | $38.27 | $38.40 | $37.39 | $38.23 | 36,435,832 |
July 06 2015 | $37.94 | $38.39 | $37.93 | $38.31 | 23,033,961 |
July 02 2015 | $38.39 | $38.62 | $38.03 | $38.32 | 21,752,010 |
July 01 2015 | $38.37 | $39.04 | $38.06 | $38.36 | 28,343,910 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
