The closing price for Microsoft (MSFT) in May 2016 was $46.77, on May 31, 2016. It was up 6.7% for the month. The latest price is $534.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $46.12 | $46.77 | $45.96 | $46.77 | 37,653,100 |
May 27 2016 | $45.82 | $46.17 | $45.69 | $46.17 | 17,721,400 |
May 26 2016 | $45.83 | $45.87 | $45.32 | $45.79 | 24,335,200 |
May 25 2016 | $45.82 | $46.32 | $45.70 | $45.99 | 24,040,200 |
May 24 2016 | $44.74 | $45.63 | $44.48 | $45.53 | 34,757,900 |
May 23 2016 | $44.65 | $44.72 | $44.11 | $44.15 | 26,118,700 |
May 20 2016 | $44.55 | $45.20 | $44.48 | $44.67 | 23,905,800 |
May 19 2016 | $44.54 | $44.67 | $43.96 | $44.41 | 23,842,400 |
May 18 2016 | $44.55 | $45.13 | $44.39 | $44.84 | 24,907,500 |
May 17 2016 | $45.64 | $45.65 | $44.44 | $44.57 | 27,803,500 |
May 16 2016 | $44.52 | $45.53 | $44.47 | $45.42 | 20,032,000 |
May 13 2016 | $45.08 | $45.48 | $44.73 | $44.76 | 22,592,300 |
May 12 2016 | $44.87 | $45.40 | $44.62 | $45.14 | 24,102,800 |
May 11 2016 | $44.81 | $45.38 | $44.69 | $44.74 | 24,039,100 |
May 10 2016 | $44.11 | $44.78 | $43.98 | $44.71 | 22,891,000 |
May 09 2016 | $44.25 | $44.33 | $43.82 | $43.88 | 17,951,600 |
May 06 2016 | $43.75 | $44.16 | $43.52 | $44.16 | 24,787,300 |
May 05 2016 | $43.70 | $44.08 | $43.58 | $43.76 | 25,390,700 |
May 04 2016 | $43.68 | $43.87 | $43.34 | $43.70 | 24,257,600 |
May 03 2016 | $44.11 | $44.18 | $43.47 | $43.62 | 26,460,200 |
May 02 2016 | $43.82 | $44.47 | $43.62 | $44.35 | 33,114,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.