The closing price for Microsoft (MSFT) in May 2021 was $241.13, on May 28, 2021. It was down 1.2% for the month. The latest price is $518.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2021 | $242.41 | $243.45 | $241.02 | $241.13 | 18,270,200 |
May 27 2021 | $242.57 | $242.87 | $240.72 | $240.78 | 24,426,200 |
May 26 2021 | $242.82 | $244.28 | $242.17 | $242.88 | 17,771,600 |
May 25 2021 | $243.15 | $244.10 | $242.24 | $243.10 | 17,704,300 |
May 24 2021 | $239.31 | $242.56 | $239.04 | $242.20 | 21,411,500 |
May 21 2021 | $239.10 | $239.83 | $236.36 | $236.78 | 21,863,100 |
May 20 2021 | $235.61 | $239.46 | $235.51 | $238.04 | 21,800,700 |
May 19 2021 | $231.12 | $234.91 | $230.43 | $234.80 | 25,739,800 |
May 18 2021 | $237.29 | $237.43 | $234.05 | $234.22 | 20,168,000 |
May 17 2021 | $237.56 | $237.60 | $234.64 | $236.24 | 24,970,200 |
May 14 2021 | $236.63 | $240.10 | $236.54 | $239.10 | 23,901,100 |
May 13 2021 | $232.99 | $236.65 | $232.62 | $234.17 | 29,624,300 |
May 12 2021 | $233.34 | $235.47 | $229.39 | $230.29 | 36,684,400 |
May 11 2021 | $235.64 | $237.61 | $233.73 | $237.25 | 33,641,600 |
May 10 2021 | $241.73 | $242.55 | $238.11 | $238.17 | 29,299,900 |
May 07 2021 | $242.96 | $245.03 | $242.01 | $243.26 | 27,032,900 |
May 06 2021 | $237.47 | $240.75 | $235.77 | $240.63 | 26,491,100 |
May 05 2021 | $239.98 | $240.41 | $236.86 | $237.49 | 21,901,300 |
May 04 2021 | $241.82 | $242.05 | $236.80 | $238.76 | 32,756,100 |
May 03 2021 | $244.16 | $245.08 | $241.97 | $242.68 | 19,626,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
