The closing price for Microsoft (MSFT) in July 2020 was $196.78, on July 31, 2020. It was up 0.9% for the month. The latest price is $425.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2020 | $196.19 | $196.86 | $191.02 | $196.78 | 51,044,000 |
July 30 2020 | $192.93 | $196.25 | $191.56 | $195.71 | 25,079,600 |
July 29 2020 | $194.37 | $196.43 | $193.90 | $195.87 | 19,632,600 |
July 28 2020 | $195.43 | $196.48 | $193.64 | $193.91 | 23,251,400 |
July 27 2020 | $193.38 | $195.78 | $192.79 | $195.66 | 30,160,900 |
July 24 2020 | $192.37 | $194.71 | $189.58 | $193.22 | 39,827,000 |
July 23 2020 | $198.87 | $202.45 | $194.03 | $194.41 | 67,457,000 |
July 22 2020 | $200.80 | $203.78 | $200.02 | $203.25 | 49,605,700 |
July 21 2020 | $205.08 | $205.35 | $199.68 | $200.37 | 37,990,400 |
July 20 2020 | $196.77 | $203.78 | $194.86 | $203.10 | 36,884,800 |
July 17 2020 | $196.26 | $196.81 | $193.30 | $194.73 | 31,635,300 |
July 16 2020 | $197.15 | $197.44 | $194.19 | $195.73 | 29,940,700 |
July 15 2020 | $201.15 | $202.84 | $196.80 | $199.69 | 32,179,400 |
July 14 2020 | $197.85 | $200.46 | $193.92 | $199.98 | 37,591,800 |
July 13 2020 | $205.87 | $207.13 | $198.21 | $198.76 | 38,135,600 |
July 10 2020 | $205.04 | $205.48 | $202.60 | $205.09 | 26,177,600 |
July 09 2020 | $207.64 | $207.69 | $202.98 | $205.71 | 33,121,700 |
July 08 2020 | $201.63 | $204.70 | $200.31 | $204.28 | 33,600,000 |
July 07 2020 | $202.00 | $206.05 | $199.64 | $199.89 | 33,600,700 |
July 06 2020 | $200.44 | $202.65 | $199.73 | $202.24 | 31,897,600 |
July 02 2020 | $197.42 | $199.67 | $196.77 | $197.98 | 29,315,800 |
July 01 2020 | $194.98 | $198.06 | $193.67 | $196.48 | 32,061,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
