The closing price for Microsoft (MSFT) in June 2022 was $248.02, on June 30, 2022. It was down 6.7% for the month. The latest price is $503.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $248.24 | $250.63 | $244.23 | $248.02 | 31,730,900 |
June 29 2022 | $248.76 | $252.99 | $246.99 | $251.34 | 20,069,800 |
June 28 2022 | $254.93 | $257.76 | $247.53 | $247.69 | 27,295,500 |
June 27 2022 | $259.01 | $259.10 | $254.25 | $255.81 | 24,615,100 |
June 24 2022 | $252.83 | $258.79 | $252.75 | $258.52 | 33,923,200 |
June 23 2022 | $246.81 | $250.48 | $244.93 | $249.99 | 25,861,400 |
June 22 2022 | $243.25 | $248.35 | $241.79 | $244.45 | 25,939,900 |
June 21 2022 | $241.68 | $246.02 | $240.96 | $245.04 | 29,928,300 |
June 17 2022 | $236.31 | $241.91 | $235.66 | $239.16 | 43,084,800 |
June 16 2022 | $237.55 | $238.94 | $234.69 | $236.57 | 33,169,200 |
June 15 2022 | $239.80 | $246.55 | $237.97 | $243.13 | 33,111,700 |
June 14 2022 | $235.50 | $237.31 | $233.23 | $236.11 | 28,651,500 |
June 13 2022 | $236.71 | $240.48 | $233.25 | $233.95 | 46,135,800 |
June 10 2022 | $251.65 | $251.65 | $243.87 | $244.32 | 31,422,800 |
June 09 2022 | $258.60 | $263.36 | $255.56 | $255.71 | 26,439,700 |
June 08 2022 | $262.39 | $263.64 | $260.37 | $261.14 | 17,372,300 |
June 07 2022 | $257.50 | $263.77 | $256.82 | $263.16 | 22,860,700 |
June 06 2022 | $262.73 | $264.78 | $258.06 | $259.54 | 22,400,300 |
June 03 2022 | $261.04 | $264.07 | $259.21 | $260.76 | 28,059,000 |
June 02 2022 | $255.38 | $265.23 | $252.63 | $265.17 | 44,008,200 |
June 01 2022 | $265.76 | $268.17 | $260.78 | $263.08 | 25,292,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.