The closing price for Microsoft (MSFT) in June 2024 was $439.21, on June 28, 2024. It was up 7.6% for the month. The latest price is $513.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 | $445.22 | $447.49 | $438.68 | $439.21 | 28,362,300 |
June 27 2024 | $444.35 | $448.27 | $443.94 | $445.01 | 14,806,300 |
June 26 2024 | $441.22 | $445.74 | $440.43 | $444.33 | 16,507,000 |
June 25 2024 | $440.49 | $443.60 | $439.01 | $443.14 | 16,413,400 |
June 24 2024 | $442.01 | $444.91 | $438.68 | $439.92 | 15,913,700 |
June 21 2024 | $439.63 | $442.77 | $438.78 | $441.99 | 34,187,100 |
June 20 2024 | $438.57 | $438.80 | $433.63 | $437.98 | 19,877,400 |
June 18 2024 | $441.92 | $442.34 | $437.18 | $438.61 | 17,112,500 |
June 17 2024 | $434.92 | $443.13 | $433.09 | $440.60 | 20,790,000 |
June 14 2024 | $430.69 | $435.46 | $429.15 | $434.90 | 13,582,000 |
June 13 2024 | $433.21 | $435.71 | $431.76 | $433.93 | 15,960,600 |
June 12 2024 | $427.78 | $435.72 | $425.75 | $433.42 | 22,366,200 |
June 11 2024 | $418.11 | $425.32 | $417.88 | $425.18 | 14,551,100 |
June 10 2024 | $417.34 | $420.66 | $416.55 | $420.46 | 13,982,900 |
June 07 2024 | $418.82 | $418.90 | $415.67 | $416.51 | 13,621,700 |
June 06 2024 | $416.67 | $417.94 | $413.29 | $417.17 | 14,861,300 |
June 05 2024 | $410.57 | $416.73 | $409.09 | $416.67 | 16,988,000 |
June 04 2024 | $405.29 | $409.23 | $402.58 | $408.86 | 14,348,900 |
June 03 2024 | $408.33 | $409.22 | $401.84 | $406.36 | 17,484,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.