The closing price for Microsoft (MSFT) in May 2015 was $40.52, on May 29, 2015. It was down 2.9% for the month. The latest price is $542.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2015 | $41.01 | $41.13 | $40.28 | $40.52 | 36,519,600 |
May 28 2015 | $41.07 | $41.52 | $40.98 | $41.03 | 19,283,700 |
May 27 2015 | $40.48 | $41.31 | $40.31 | $41.17 | 27,335,600 |
May 26 2015 | $40.49 | $40.54 | $39.94 | $40.29 | 29,581,900 |
May 22 2015 | $40.90 | $40.94 | $40.48 | $40.55 | 25,720,600 |
May 21 2015 | $40.88 | $41.16 | $40.65 | $41.00 | 22,410,700 |
May 20 2015 | $40.98 | $41.44 | $40.87 | $41.14 | 25,047,900 |
May 19 2015 | $41.12 | $41.34 | $40.80 | $41.14 | 28,574,800 |
May 18 2015 | $41.22 | $41.43 | $40.90 | $41.24 | 24,136,500 |
May 15 2015 | $41.98 | $42.02 | $41.28 | $41.49 | 28,642,700 |
May 14 2015 | $41.26 | $41.94 | $41.26 | $41.85 | 32,980,900 |
May 13 2015 | $41.40 | $41.51 | $40.87 | $40.92 | 34,184,600 |
May 12 2015 | $40.25 | $40.96 | $39.88 | $40.68 | 29,928,300 |
May 11 2015 | $40.85 | $41.16 | $40.69 | $40.69 | 24,609,400 |
May 08 2015 | $40.85 | $41.22 | $40.82 | $41.02 | 35,364,900 |
May 07 2015 | $39.75 | $40.45 | $39.66 | $40.12 | 32,971,700 |
May 06 2015 | $40.87 | $41.04 | $39.54 | $39.76 | 52,433,000 |
May 05 2015 | $41.08 | $41.37 | $40.64 | $40.89 | 50,369,200 |
May 04 2015 | $41.55 | $41.98 | $41.39 | $41.44 | 34,039,500 |
May 01 2015 | $41.73 | $41.99 | $41.58 | $41.80 | 38,937,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
