The closing price for Microsoft (MSFT) in May 2021 was $240.68, on May 28, 2021. It was down 1.2% for the month. The latest price is $485.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2021 | $241.95 | $243.00 | $240.57 | $240.68 | 18,274,939 |
May 27 2021 | $242.12 | $242.42 | $240.27 | $240.33 | 24,426,240 |
May 26 2021 | $242.37 | $243.83 | $241.72 | $242.43 | 17,771,600 |
May 25 2021 | $242.70 | $243.64 | $241.78 | $242.65 | 17,704,301 |
May 24 2021 | $238.86 | $242.11 | $238.59 | $241.74 | 21,411,551 |
May 21 2021 | $238.65 | $239.38 | $235.92 | $236.34 | 21,863,061 |
May 20 2021 | $235.17 | $239.02 | $235.07 | $237.60 | 21,800,721 |
May 19 2021 | $230.69 | $234.47 | $230.00 | $234.36 | 25,739,811 |
May 18 2021 | $236.85 | $236.98 | $233.61 | $233.78 | 20,167,980 |
May 17 2021 | $237.12 | $237.16 | $234.21 | $235.80 | 24,938,180 |
May 14 2021 | $236.18 | $239.65 | $236.10 | $238.66 | 23,901,080 |
May 13 2021 | $232.55 | $236.21 | $232.19 | $233.73 | 29,624,301 |
May 12 2021 | $232.90 | $235.03 | $228.96 | $229.86 | 36,684,367 |
May 11 2021 | $235.20 | $237.17 | $233.29 | $236.81 | 33,641,594 |
May 10 2021 | $241.27 | $242.10 | $237.67 | $237.73 | 29,299,891 |
May 07 2021 | $242.51 | $244.57 | $241.56 | $242.80 | 27,032,910 |
May 06 2021 | $237.02 | $240.30 | $235.33 | $240.18 | 26,491,090 |
May 05 2021 | $239.53 | $239.96 | $236.42 | $237.04 | 21,901,330 |
May 04 2021 | $241.37 | $241.60 | $236.36 | $238.31 | 32,756,051 |
May 03 2021 | $243.71 | $244.62 | $241.51 | $242.23 | 19,626,570 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
