The closing price for Microsoft (MSFT) in June 2020 was $193.07, on June 30, 2020. It was up 11.5% for the month. The latest price is $513.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2020 | $187.73 | $193.92 | $187.60 | $193.07 | 34,310,300 |
June 29 2020 | $185.74 | $188.35 | $183.62 | $188.26 | 26,701,600 |
June 26 2020 | $189.49 | $189.64 | $184.88 | $186.26 | 54,675,800 |
June 25 2020 | $187.65 | $190.32 | $185.44 | $190.06 | 27,803,900 |
June 24 2020 | $191.26 | $192.82 | $186.48 | $187.69 | 36,740,600 |
June 23 2020 | $191.72 | $193.49 | $191.10 | $191.55 | 30,917,400 |
June 22 2020 | $185.75 | $190.46 | $185.22 | $190.28 | 32,818,900 |
June 19 2020 | $188.40 | $189.07 | $184.40 | $185.14 | 44,441,100 |
June 18 2020 | $184.05 | $186.41 | $184.05 | $186.25 | 23,061,600 |
June 17 2020 | $185.03 | $186.25 | $183.76 | $184.28 | 25,687,800 |
June 16 2020 | $183.00 | $185.55 | $181.64 | $183.64 | 42,556,700 |
June 15 2020 | $175.11 | $181.03 | $174.57 | $179.25 | 32,770,200 |
June 12 2020 | $180.77 | $181.89 | $175.68 | $178.11 | 43,373,600 |
June 11 2020 | $183.22 | $185.72 | $176.53 | $176.72 | 52,854,700 |
June 10 2020 | $181.33 | $188.34 | $181.21 | $186.74 | 43,872,300 |
June 09 2020 | $178.36 | $180.92 | $177.66 | $180.06 | 29,783,900 |
June 08 2020 | $176.40 | $178.88 | $174.98 | $178.70 | 33,211,600 |
June 05 2020 | $173.25 | $178.10 | $172.67 | $177.60 | 39,893,600 |
June 04 2020 | $174.85 | $176.31 | $172.95 | $173.54 | 28,761,800 |
June 03 2020 | $175.34 | $176.40 | $174.16 | $175.85 | 27,311,000 |
June 02 2020 | $174.80 | $175.51 | $172.05 | $175.43 | 30,794,600 |
June 01 2020 | $173.18 | $173.61 | $172.15 | $173.45 | 22,622,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.