The closing price for Microsoft (MSFT) in June 2024 was $443.55, on June 28. It was up 7.6% for the month. The latest price is $457.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 | $449.62 | $451.92 | $443.01 | $443.55 | 28,362,300 |
June 27 2024 | $448.74 | $452.70 | $448.33 | $449.40 | 14,806,300 |
June 26 2024 | $445.58 | $450.15 | $444.78 | $448.72 | 16,507,000 |
June 25 2024 | $444.84 | $447.99 | $443.35 | $447.52 | 16,747,500 |
June 24 2024 | $446.38 | $449.31 | $443.01 | $444.26 | 15,913,700 |
June 21 2024 | $443.98 | $447.15 | $443.11 | $446.36 | 34,486,200 |
June 20 2024 | $442.90 | $443.13 | $437.91 | $442.31 | 19,877,400 |
June 18 2024 | $446.29 | $446.72 | $441.51 | $442.94 | 17,112,500 |
June 17 2024 | $439.22 | $447.51 | $437.37 | $444.96 | 20,790,000 |
June 14 2024 | $434.95 | $439.77 | $433.40 | $439.20 | 13,582,000 |
June 13 2024 | $437.50 | $440.02 | $436.03 | $438.22 | 15,960,600 |
June 12 2024 | $432.01 | $440.03 | $429.95 | $437.70 | 22,366,200 |
June 11 2024 | $422.24 | $429.53 | $422.01 | $429.39 | 14,551,100 |
June 10 2024 | $421.47 | $424.82 | $420.66 | $424.61 | 14,003,000 |
June 07 2024 | $422.96 | $423.04 | $419.78 | $420.63 | 13,621,700 |
June 06 2024 | $420.78 | $422.07 | $417.38 | $421.29 | 14,861,300 |
June 05 2024 | $414.63 | $420.85 | $413.13 | $420.78 | 16,988,000 |
June 04 2024 | $409.29 | $413.27 | $406.56 | $412.90 | 14,348,900 |
June 03 2024 | $412.37 | $413.26 | $405.81 | $410.37 | 17,484,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
