The closing price for Microsoft (MSFT) in June 2020 was $193.43, on June 30, 2020. It was up 11.5% for the month. The latest price is $388.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2020 | $188.08 | $194.28 | $187.95 | $193.43 | 34,310,300 |
June 29 2020 | $186.09 | $188.70 | $183.97 | $188.62 | 26,701,600 |
June 26 2020 | $189.84 | $189.99 | $185.23 | $186.61 | 54,675,800 |
June 25 2020 | $188.01 | $190.68 | $185.79 | $190.42 | 27,803,900 |
June 24 2020 | $191.62 | $193.19 | $186.83 | $188.05 | 36,740,600 |
June 23 2020 | $192.09 | $193.85 | $191.46 | $191.91 | 30,917,400 |
June 22 2020 | $186.10 | $190.82 | $185.56 | $190.64 | 32,818,900 |
June 19 2020 | $188.76 | $189.42 | $184.75 | $185.49 | 44,441,100 |
June 18 2020 | $184.40 | $186.76 | $184.40 | $186.60 | 23,061,600 |
June 17 2020 | $185.37 | $186.60 | $184.10 | $184.62 | 25,687,800 |
June 16 2020 | $183.34 | $185.90 | $181.98 | $183.99 | 42,556,700 |
June 15 2020 | $175.44 | $181.37 | $174.90 | $179.59 | 32,770,200 |
June 12 2020 | $181.11 | $182.23 | $176.01 | $178.45 | 43,373,600 |
June 11 2020 | $183.57 | $186.07 | $176.86 | $177.05 | 52,854,700 |
June 10 2020 | $181.67 | $188.69 | $181.55 | $187.10 | 43,872,300 |
June 09 2020 | $178.69 | $181.26 | $177.99 | $180.40 | 29,783,900 |
June 08 2020 | $176.73 | $179.22 | $175.31 | $179.04 | 33,211,600 |
June 05 2020 | $173.58 | $178.44 | $173.00 | $177.93 | 39,893,600 |
June 04 2020 | $175.18 | $176.64 | $173.28 | $173.86 | 28,761,800 |
June 03 2020 | $175.67 | $176.73 | $174.49 | $176.18 | 27,311,000 |
June 02 2020 | $175.13 | $175.84 | $172.37 | $175.76 | 30,794,600 |
June 01 2020 | $173.50 | $173.94 | $172.48 | $173.78 | 22,622,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.