The closing price for Microsoft (MSFT) in June 2022 was $250.07, on June 30, 2022. It was down 6.7% for the month. The latest price is $502.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $250.28 | $252.69 | $246.24 | $250.07 | 31,730,900 |
June 29 2022 | $250.81 | $255.07 | $249.02 | $253.41 | 20,069,800 |
June 28 2022 | $257.03 | $259.88 | $249.57 | $249.72 | 27,295,500 |
June 27 2022 | $261.15 | $261.23 | $256.35 | $257.91 | 24,615,100 |
June 24 2022 | $254.91 | $260.92 | $254.83 | $260.65 | 33,923,200 |
June 23 2022 | $248.84 | $252.54 | $246.95 | $252.04 | 25,861,400 |
June 22 2022 | $245.26 | $250.40 | $243.78 | $246.46 | 25,939,900 |
June 21 2022 | $243.67 | $248.04 | $242.94 | $247.06 | 29,928,300 |
June 17 2022 | $238.25 | $243.90 | $237.60 | $241.13 | 43,084,800 |
June 16 2022 | $239.50 | $240.90 | $236.62 | $238.52 | 33,169,200 |
June 15 2022 | $241.77 | $248.58 | $239.93 | $245.13 | 33,111,700 |
June 14 2022 | $237.44 | $239.27 | $235.15 | $238.05 | 28,651,500 |
June 13 2022 | $238.65 | $242.46 | $235.17 | $235.88 | 46,135,800 |
June 10 2022 | $253.72 | $253.72 | $245.88 | $246.33 | 31,422,800 |
June 09 2022 | $260.73 | $265.53 | $257.66 | $257.82 | 26,439,700 |
June 08 2022 | $264.55 | $265.81 | $262.51 | $263.29 | 17,372,300 |
June 07 2022 | $259.62 | $265.94 | $258.94 | $265.32 | 22,860,700 |
June 06 2022 | $264.89 | $266.96 | $260.18 | $261.67 | 22,400,300 |
June 03 2022 | $263.19 | $266.25 | $261.34 | $262.91 | 28,059,000 |
June 02 2022 | $257.48 | $267.42 | $254.71 | $267.35 | 44,008,200 |
June 01 2022 | $267.95 | $270.38 | $262.93 | $265.24 | 25,292,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
