The closing price for Microsoft (MSFT) in June 2024 was $442.82, on June 28, 2024. It was up 7.6% for the month. The latest price is $506.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 | $448.88 | $451.17 | $442.29 | $442.82 | 28,362,300 |
June 27 2024 | $448.00 | $451.96 | $447.60 | $448.67 | 14,806,300 |
June 26 2024 | $444.85 | $449.41 | $444.05 | $447.98 | 16,507,000 |
June 25 2024 | $444.11 | $447.25 | $442.62 | $446.78 | 16,413,400 |
June 24 2024 | $445.65 | $448.57 | $442.29 | $443.53 | 15,913,700 |
June 21 2024 | $443.25 | $446.42 | $442.39 | $445.63 | 34,187,100 |
June 20 2024 | $442.18 | $442.41 | $437.19 | $441.58 | 19,877,400 |
June 18 2024 | $445.56 | $445.98 | $440.78 | $442.22 | 17,112,500 |
June 17 2024 | $438.50 | $446.77 | $436.65 | $444.23 | 20,790,000 |
June 14 2024 | $434.23 | $439.05 | $432.69 | $438.48 | 13,582,000 |
June 13 2024 | $436.78 | $439.29 | $435.31 | $437.50 | 15,960,600 |
June 12 2024 | $431.30 | $439.30 | $429.25 | $436.99 | 22,366,200 |
June 11 2024 | $421.55 | $428.82 | $421.32 | $428.68 | 14,551,100 |
June 10 2024 | $420.78 | $424.13 | $419.97 | $423.92 | 13,982,900 |
June 07 2024 | $422.26 | $422.34 | $419.09 | $419.93 | 13,621,700 |
June 06 2024 | $420.09 | $421.38 | $416.70 | $420.60 | 14,861,300 |
June 05 2024 | $413.95 | $420.16 | $412.45 | $420.09 | 16,988,000 |
June 04 2024 | $408.62 | $412.59 | $405.90 | $412.23 | 14,348,900 |
June 03 2024 | $411.69 | $412.58 | $405.14 | $409.70 | 17,484,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
