The closing price for Microsoft (MSFT) in July 2019 was $127.71, on July 31, 2019. It was down 0.3% for the month. The latest price is $534.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2019 | $131.51 | $131.66 | $126.59 | $127.71 | 38,598,800 |
July 30 2019 | $131.34 | $132.35 | $131.02 | $131.53 | 16,846,500 |
July 29 2019 | $132.61 | $132.62 | $130.61 | $132.17 | 16,605,900 |
July 26 2019 | $131.55 | $132.78 | $131.49 | $132.46 | 19,037,600 |
July 25 2019 | $131.61 | $131.78 | $130.57 | $131.38 | 18,356,900 |
July 24 2019 | $130.17 | $131.90 | $130.13 | $131.88 | 20,738,300 |
July 23 2019 | $130.98 | $131.20 | $129.36 | $130.54 | 18,034,600 |
July 22 2019 | $128.78 | $130.45 | $128.70 | $129.73 | 25,074,900 |
July 19 2019 | $131.41 | $131.83 | $127.88 | $128.04 | 48,992,400 |
July 18 2019 | $127.03 | $128.04 | $126.21 | $127.85 | 30,381,800 |
July 17 2019 | $129.05 | $129.26 | $127.66 | $127.71 | 20,211,000 |
July 16 2019 | $130.23 | $130.31 | $127.94 | $128.47 | 22,726,100 |
July 15 2019 | $130.68 | $130.77 | $129.76 | $130.17 | 16,651,500 |
July 12 2019 | $130.13 | $130.39 | $129.34 | $130.17 | 18,936,800 |
July 11 2019 | $129.52 | $130.47 | $129.21 | $129.71 | 22,327,900 |
July 10 2019 | $128.51 | $129.87 | $128.41 | $129.19 | 24,204,400 |
July 09 2019 | $127.46 | $128.37 | $127.27 | $127.89 | 19,953,100 |
July 08 2019 | $127.83 | $128.49 | $126.87 | $128.36 | 16,779,700 |
July 05 2019 | $127.40 | $128.70 | $127.19 | $128.45 | 18,141,100 |
July 03 2019 | $128.21 | $129.09 | $127.73 | $128.82 | 13,629,300 |
July 02 2019 | $127.57 | $128.01 | $126.84 | $128.00 | 15,237,800 |
July 01 2019 | $128.05 | $128.11 | $126.49 | $127.16 | 22,613,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.