The closing price for Microsoft (MSFT) in June 2018 was $91.58, on June 29, 2018. It was down 0.7% for the month. The latest price is $505.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2018 | $91.88 | $92.79 | $91.32 | $91.58 | 28,053,200 |
June 28 2018 | $90.44 | $92.05 | $90.33 | $91.60 | 26,650,700 |
June 27 2018 | $92.48 | $92.89 | $90.46 | $90.59 | 31,298,400 |
June 26 2018 | $91.78 | $92.95 | $91.71 | $92.02 | 26,897,200 |
June 25 2018 | $92.87 | $92.97 | $90.36 | $91.38 | 35,433,300 |
June 22 2018 | $93.25 | $93.59 | $92.53 | $93.25 | 38,923,100 |
June 21 2018 | $94.80 | $95.16 | $93.69 | $93.93 | 23,198,200 |
June 20 2018 | $94.14 | $95.21 | $93.91 | $94.61 | 26,180,800 |
June 19 2018 | $92.55 | $93.80 | $92.41 | $93.67 | 28,653,100 |
June 18 2018 | $92.88 | $93.90 | $92.33 | $93.67 | 23,586,000 |
June 15 2018 | $94.27 | $94.29 | $92.94 | $92.99 | 65,738,600 |
June 14 2018 | $94.40 | $94.76 | $93.80 | $94.19 | 25,691,800 |
June 13 2018 | $94.47 | $94.74 | $93.39 | $93.66 | 29,492,900 |
June 12 2018 | $93.89 | $94.22 | $93.57 | $94.09 | 18,325,200 |
June 11 2018 | $93.81 | $94.35 | $93.49 | $93.85 | 23,490,900 |
June 08 2018 | $93.88 | $94.68 | $93.37 | $94.39 | 22,165,100 |
June 07 2018 | $95.33 | $95.37 | $93.22 | $93.69 | 28,232,200 |
June 06 2018 | $95.17 | $95.29 | $94.64 | $95.18 | 21,122,900 |
June 05 2018 | $94.73 | $95.04 | $94.29 | $94.91 | 23,514,400 |
June 04 2018 | $94.04 | $94.60 | $93.66 | $94.42 | 27,281,600 |
June 01 2018 | $92.20 | $93.67 | $92.10 | $93.61 | 28,655,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
