The closing price for Microsoft (MSFT) in June 2018 was $91.41, on June 29, 2018. It was down 0.7% for the month. The latest price is $483.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2018 | $91.71 | $92.61 | $91.15 | $91.41 | 28,053,211 |
June 28 2018 | $90.27 | $91.87 | $90.16 | $91.43 | 26,650,670 |
June 27 2018 | $92.31 | $92.72 | $90.29 | $90.42 | 31,298,391 |
June 26 2018 | $91.60 | $92.77 | $91.54 | $91.85 | 26,897,240 |
June 25 2018 | $92.70 | $92.80 | $90.20 | $91.21 | 35,433,328 |
June 22 2018 | $93.08 | $93.41 | $92.35 | $93.08 | 38,923,113 |
June 21 2018 | $94.62 | $94.98 | $93.51 | $93.75 | 23,198,189 |
June 20 2018 | $93.97 | $95.03 | $93.74 | $94.43 | 26,180,789 |
June 19 2018 | $92.37 | $93.63 | $92.23 | $93.50 | 28,653,090 |
June 18 2018 | $92.71 | $93.73 | $92.16 | $93.50 | 23,586,039 |
June 15 2018 | $94.10 | $94.12 | $92.76 | $92.82 | 65,738,594 |
June 14 2018 | $94.23 | $94.58 | $93.63 | $94.01 | 25,691,811 |
June 13 2018 | $94.29 | $94.56 | $93.22 | $93.49 | 29,492,881 |
June 12 2018 | $93.72 | $94.04 | $93.39 | $93.91 | 18,325,230 |
June 11 2018 | $93.97 | $94.17 | $93.32 | $93.67 | 23,490,891 |
June 08 2018 | $93.71 | $94.51 | $93.20 | $94.21 | 22,165,131 |
June 07 2018 | $95.15 | $95.19 | $93.05 | $93.51 | 28,232,199 |
June 06 2018 | $95.00 | $95.11 | $94.46 | $95.01 | 21,122,920 |
June 05 2018 | $94.55 | $94.86 | $94.12 | $94.73 | 23,514,400 |
June 04 2018 | $93.87 | $94.42 | $93.49 | $94.25 | 27,281,619 |
June 01 2018 | $92.03 | $93.50 | $91.93 | $93.43 | 28,655,619 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
