The closing price for Microsoft (MSFT) in June 2019 was $125.78, on June 28, 2019. It was up 8.2% for the month. The latest price is $379.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2019 | $126.35 | $126.38 | $125.03 | $125.78 | 30,043,000 |
June 27 2019 | $125.95 | $126.48 | $125.36 | $125.96 | 16,557,500 |
June 26 2019 | $126.15 | $127.45 | $125.44 | $125.75 | 23,657,700 |
June 25 2019 | $128.87 | $129.19 | $124.63 | $125.28 | 33,327,400 |
June 24 2019 | $128.63 | $129.95 | $128.63 | $129.37 | 20,628,800 |
June 21 2019 | $128.24 | $129.32 | $128.13 | $128.61 | 36,727,900 |
June 20 2019 | $129.06 | $129.25 | $127.43 | $128.59 | 33,042,600 |
June 19 2019 | $126.76 | $127.63 | $125.64 | $127.40 | 23,744,400 |
June 18 2019 | $126.00 | $126.98 | $125.41 | $126.91 | 25,934,500 |
June 17 2019 | $124.53 | $125.56 | $124.44 | $124.74 | 14,517,800 |
June 14 2019 | $124.18 | $125.62 | $123.60 | $124.36 | 17,821,700 |
June 13 2019 | $123.92 | $124.88 | $123.53 | $124.24 | 17,200,800 |
June 12 2019 | $123.38 | $123.91 | $122.73 | $123.46 | 17,092,500 |
June 11 2019 | $125.71 | $126.04 | $123.26 | $124.03 | 23,913,700 |
June 10 2019 | $124.32 | $125.89 | $123.94 | $124.50 | 26,477,100 |
June 07 2019 | $121.30 | $124.17 | $120.43 | $123.38 | 33,885,600 |
June 06 2019 | $118.72 | $120.16 | $117.93 | $120.02 | 21,459,000 |
June 05 2019 | $117.32 | $118.18 | $116.63 | $118.15 | 24,926,100 |
June 04 2019 | $113.87 | $115.75 | $113.28 | $115.64 | 29,382,600 |
June 03 2019 | $116.29 | $116.78 | $111.74 | $112.52 | 37,983,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.