The closing price for Microsoft (MSFT) in June 2022 was $248.49, on June 30, 2022. It was down 6.7% for the month. The latest price is $388.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $248.70 | $251.10 | $244.69 | $248.49 | 31,730,900 |
June 29 2022 | $249.23 | $253.46 | $247.46 | $251.81 | 20,069,800 |
June 28 2022 | $255.41 | $258.24 | $248.00 | $248.15 | 27,295,500 |
June 27 2022 | $259.50 | $259.59 | $254.73 | $256.29 | 24,615,100 |
June 24 2022 | $253.31 | $259.28 | $253.22 | $259.01 | 33,923,200 |
June 23 2022 | $247.27 | $250.95 | $245.40 | $250.46 | 25,861,400 |
June 22 2022 | $243.71 | $248.82 | $242.24 | $244.91 | 25,939,900 |
June 21 2022 | $242.13 | $246.48 | $241.41 | $245.50 | 29,928,300 |
June 17 2022 | $236.76 | $242.37 | $236.11 | $239.61 | 43,084,800 |
June 16 2022 | $237.99 | $239.39 | $235.13 | $237.02 | 33,169,200 |
June 15 2022 | $240.25 | $247.01 | $238.42 | $243.59 | 33,111,700 |
June 14 2022 | $235.94 | $237.76 | $233.67 | $236.55 | 28,651,500 |
June 13 2022 | $237.15 | $240.94 | $233.69 | $234.39 | 46,135,800 |
June 10 2022 | $252.12 | $252.12 | $244.33 | $244.78 | 31,422,800 |
June 09 2022 | $259.09 | $263.86 | $256.04 | $256.19 | 26,439,700 |
June 08 2022 | $262.89 | $264.14 | $260.86 | $261.63 | 17,372,300 |
June 07 2022 | $257.98 | $264.26 | $257.31 | $263.65 | 22,860,700 |
June 06 2022 | $263.23 | $265.28 | $258.54 | $260.02 | 22,400,300 |
June 03 2022 | $261.53 | $264.57 | $259.70 | $261.25 | 28,059,000 |
June 02 2022 | $255.86 | $265.73 | $253.11 | $265.67 | 44,008,200 |
June 01 2022 | $266.27 | $268.67 | $261.27 | $263.58 | 25,292,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.