The closing price for Microsoft (MSFT) in June 2024 was $440.99, on June 28, 2024. It was up 7.6% for the month. The latest price is $398.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 | $447.03 | $449.31 | $440.45 | $440.99 | 28,362,270 |
June 27 2024 | $446.14 | $450.08 | $445.74 | $446.81 | 14,806,320 |
June 26 2024 | $443.01 | $447.55 | $442.21 | $446.13 | 16,507,029 |
June 25 2024 | $442.27 | $445.40 | $440.79 | $444.93 | 16,747,529 |
June 24 2024 | $443.80 | $446.71 | $440.45 | $441.70 | 15,913,720 |
June 21 2024 | $441.41 | $444.57 | $440.55 | $443.78 | 34,486,168 |
June 20 2024 | $440.35 | $440.57 | $435.38 | $439.75 | 19,877,381 |
June 18 2024 | $443.71 | $444.14 | $438.96 | $440.39 | 17,112,500 |
June 17 2024 | $436.68 | $444.92 | $434.84 | $442.39 | 20,790,029 |
June 14 2024 | $432.43 | $437.23 | $430.90 | $436.67 | 13,581,990 |
June 13 2024 | $434.97 | $437.48 | $433.51 | $435.69 | 15,960,570 |
June 12 2024 | $429.51 | $437.49 | $427.47 | $435.18 | 22,366,230 |
June 11 2024 | $419.80 | $427.05 | $419.58 | $426.91 | 14,551,100 |
June 10 2024 | $419.03 | $422.37 | $418.24 | $422.16 | 14,003,030 |
June 07 2024 | $420.51 | $420.59 | $417.36 | $418.20 | 13,621,650 |
June 06 2024 | $418.35 | $419.64 | $414.97 | $418.86 | 14,861,250 |
June 05 2024 | $412.24 | $418.42 | $410.75 | $418.35 | 16,988,039 |
June 04 2024 | $406.93 | $410.88 | $404.21 | $410.52 | 14,348,920 |
June 03 2024 | $409.98 | $410.87 | $403.47 | $408.00 | 17,484,680 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
