The closing price for Microsoft (MSFT) in May 2021 was $239.17, on May 28, 2021. It was down 1.2% for the month. The latest price is $534.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2021 | $240.43 | $241.47 | $239.05 | $239.17 | 18,270,200 |
May 27 2021 | $240.59 | $240.89 | $238.75 | $238.81 | 24,426,200 |
May 26 2021 | $240.84 | $242.29 | $240.19 | $240.90 | 17,771,600 |
May 25 2021 | $241.17 | $242.11 | $240.26 | $241.12 | 17,704,300 |
May 24 2021 | $237.36 | $240.58 | $237.09 | $240.22 | 21,411,500 |
May 21 2021 | $237.15 | $237.87 | $234.43 | $234.85 | 21,863,100 |
May 20 2021 | $233.69 | $237.51 | $233.59 | $236.10 | 21,800,700 |
May 19 2021 | $229.23 | $232.99 | $228.55 | $232.88 | 25,739,800 |
May 18 2021 | $235.36 | $235.49 | $232.14 | $232.31 | 20,168,000 |
May 17 2021 | $235.62 | $235.66 | $232.73 | $234.32 | 24,970,200 |
May 14 2021 | $234.70 | $238.14 | $234.61 | $237.15 | 23,901,100 |
May 13 2021 | $231.09 | $234.72 | $230.72 | $232.26 | 29,624,300 |
May 12 2021 | $231.44 | $233.55 | $227.52 | $228.41 | 36,684,400 |
May 11 2021 | $233.71 | $235.67 | $231.82 | $235.32 | 33,641,600 |
May 10 2021 | $239.75 | $240.58 | $236.17 | $236.23 | 29,299,900 |
May 07 2021 | $240.98 | $243.03 | $240.04 | $241.27 | 27,032,900 |
May 06 2021 | $235.53 | $238.79 | $233.85 | $238.66 | 26,491,100 |
May 05 2021 | $238.02 | $238.44 | $234.93 | $235.55 | 21,901,300 |
May 04 2021 | $239.85 | $240.08 | $234.87 | $236.81 | 32,756,100 |
May 03 2021 | $242.17 | $243.08 | $239.99 | $240.70 | 19,626,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.