The closing price for Microsoft (MSFT) in June 2021 was $259.49, on June 30, 2021. It was up 7.8% for the month. The latest price is $496.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2021 | $259.29 | $259.93 | $258.25 | $259.49 | 21,656,500 |
June 29 2021 | $257.55 | $260.21 | $256.70 | $259.97 | 19,937,800 |
June 28 2021 | $254.98 | $257.58 | $254.71 | $257.41 | 19,590,000 |
June 25 2021 | $255.02 | $256.00 | $253.61 | $253.86 | 25,611,100 |
June 24 2021 | $254.95 | $256.57 | $254.29 | $255.46 | 21,446,900 |
June 23 2021 | $254.79 | $255.59 | $253.30 | $254.10 | 19,518,700 |
June 22 2021 | $251.66 | $254.60 | $251.35 | $254.33 | 24,694,100 |
June 21 2021 | $248.88 | $252.42 | $247.06 | $251.57 | 26,696,100 |
June 18 2021 | $248.70 | $251.26 | $247.85 | $248.51 | 37,202,200 |
June 17 2021 | $245.29 | $250.73 | $245.23 | $249.91 | 27,565,500 |
June 16 2021 | $248.48 | $249.61 | $243.71 | $246.54 | 27,220,000 |
June 15 2021 | $248.83 | $249.04 | $246.83 | $247.48 | 18,038,900 |
June 14 2021 | $247.04 | $249.00 | $245.99 | $248.95 | 19,150,500 |
June 11 2021 | $247.13 | $247.61 | $245.81 | $247.03 | 18,999,700 |
June 10 2021 | $243.58 | $246.62 | $242.99 | $246.41 | 24,563,600 |
June 09 2021 | $243.12 | $244.77 | $242.55 | $242.91 | 17,937,600 |
June 08 2021 | $244.42 | $245.23 | $241.88 | $241.94 | 22,455,000 |
June 07 2021 | $239.45 | $243.39 | $239.29 | $243.12 | 23,079,200 |
June 04 2021 | $237.33 | $241.05 | $237.09 | $240.23 | 25,281,100 |
June 03 2021 | $234.89 | $235.97 | $232.77 | $235.36 | 25,307,700 |
June 02 2021 | $237.68 | $238.77 | $235.49 | $236.89 | 19,406,700 |
June 01 2021 | $240.65 | $240.71 | $236.56 | $236.98 | 23,213,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.