The closing price for Microsoft (MSFT) in July 2019 was $127.95, on July 31, 2019. It was down 0.3% for the month. The latest price is $397.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2019 | $131.76 | $131.91 | $126.83 | $127.95 | 38,598,800 |
July 30 2019 | $131.58 | $132.60 | $131.26 | $131.78 | 16,846,500 |
July 29 2019 | $132.86 | $132.87 | $130.86 | $132.42 | 16,605,900 |
July 26 2019 | $131.80 | $133.03 | $131.73 | $132.71 | 19,037,600 |
July 25 2019 | $131.86 | $132.02 | $130.81 | $131.63 | 18,356,900 |
July 24 2019 | $130.42 | $132.15 | $130.37 | $132.13 | 20,738,300 |
July 23 2019 | $131.23 | $131.44 | $129.60 | $130.78 | 18,034,600 |
July 22 2019 | $129.02 | $130.69 | $128.94 | $129.98 | 25,074,900 |
July 19 2019 | $131.66 | $132.08 | $128.12 | $128.28 | 48,992,400 |
July 18 2019 | $127.27 | $128.28 | $126.45 | $128.09 | 30,381,800 |
July 17 2019 | $129.29 | $129.51 | $127.90 | $127.95 | 20,211,000 |
July 16 2019 | $130.48 | $130.56 | $128.18 | $128.71 | 22,726,100 |
July 15 2019 | $130.93 | $131.02 | $130.01 | $130.42 | 16,651,500 |
July 12 2019 | $130.37 | $130.63 | $129.58 | $130.42 | 18,936,800 |
July 11 2019 | $129.76 | $130.72 | $129.45 | $129.95 | 22,327,900 |
July 10 2019 | $128.76 | $130.12 | $128.65 | $129.43 | 24,204,400 |
July 09 2019 | $127.70 | $128.61 | $127.51 | $128.13 | 19,953,100 |
July 08 2019 | $128.07 | $128.73 | $127.10 | $128.60 | 16,779,700 |
July 05 2019 | $127.64 | $128.94 | $127.43 | $128.69 | 18,141,100 |
July 03 2019 | $128.45 | $129.33 | $127.97 | $129.07 | 13,629,300 |
July 02 2019 | $127.81 | $128.25 | $127.08 | $128.24 | 15,237,800 |
July 01 2019 | $128.29 | $128.35 | $126.73 | $127.40 | 22,613,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.