The closing price for Microsoft (MSFT) in July 2015 was $40.38, on July 31, 2015. It was up 5% for the month. The latest price is $539.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2015 | $40.89 | $40.96 | $40.21 | $40.38 | 31,201,500 |
July 30 2015 | $40.00 | $40.99 | $39.71 | $40.54 | 39,777,900 |
July 29 2015 | $39.26 | $40.45 | $39.14 | $40.03 | 40,945,900 |
July 28 2015 | $39.41 | $39.46 | $38.73 | $39.20 | 34,328,900 |
July 27 2015 | $39.72 | $39.78 | $39.13 | $39.21 | 39,701,400 |
July 24 2015 | $39.70 | $40.05 | $39.60 | $39.72 | 32,333,200 |
July 23 2015 | $39.14 | $39.97 | $39.00 | $39.87 | 33,934,000 |
July 22 2015 | $39.29 | $40.58 | $39.08 | $39.38 | 59,152,400 |
July 21 2015 | $40.45 | $40.92 | $40.19 | $40.88 | 42,781,900 |
July 20 2015 | $40.34 | $40.75 | $40.16 | $40.57 | 30,631,900 |
July 17 2015 | $40.25 | $40.45 | $40.00 | $40.31 | 29,467,100 |
July 16 2015 | $39.78 | $40.37 | $39.75 | $40.35 | 26,271,700 |
July 15 2015 | $39.50 | $39.68 | $39.28 | $39.57 | 26,629,600 |
July 14 2015 | $39.30 | $39.74 | $39.18 | $39.45 | 22,880,300 |
July 13 2015 | $38.89 | $39.45 | $38.87 | $39.38 | 28,178,300 |
July 10 2015 | $38.92 | $39.03 | $38.54 | $38.57 | 25,465,800 |
July 09 2015 | $38.69 | $39.10 | $38.48 | $38.50 | 32,424,700 |
July 08 2015 | $38.43 | $38.82 | $38.07 | $38.25 | 39,785,900 |
July 07 2015 | $38.34 | $38.47 | $37.46 | $38.30 | 36,435,800 |
July 06 2015 | $38.01 | $38.46 | $38.00 | $38.38 | 23,034,000 |
July 02 2015 | $38.46 | $38.69 | $38.10 | $38.39 | 21,752,000 |
July 01 2015 | $38.44 | $39.11 | $38.13 | $38.43 | 28,343,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
