The closing price for Microsoft (MSFT) in July 2016 was $50.02, on July 29, 2016. It was up 10.9% for the month. The latest price is $500.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2016 | $49.65 | $50.09 | $49.46 | $50.02 | 30,558,700 |
July 28 2016 | $49.42 | $49.74 | $49.17 | $49.60 | 37,550,400 |
July 27 2016 | $49.96 | $50.12 | $49.52 | $49.59 | 32,327,500 |
July 26 2016 | $49.88 | $50.56 | $49.87 | $50.09 | 28,079,000 |
July 25 2016 | $49.83 | $50.07 | $49.65 | $50.06 | 25,610,600 |
July 22 2016 | $49.49 | $49.97 | $49.22 | $49.92 | 32,157,200 |
July 21 2016 | $49.40 | $49.62 | $49.21 | $49.24 | 32,776,700 |
July 20 2016 | $49.55 | $50.16 | $49.00 | $49.34 | 89,893,300 |
July 19 2016 | $47.40 | $47.57 | $46.71 | $46.85 | 53,336,500 |
July 18 2016 | $47.39 | $47.95 | $47.26 | $47.62 | 31,433,900 |
July 15 2016 | $47.61 | $47.65 | $46.96 | $47.39 | 32,024,400 |
July 14 2016 | $47.51 | $47.64 | $47.28 | $47.42 | 24,545,500 |
July 13 2016 | $47.26 | $47.53 | $46.93 | $47.22 | 25,356,800 |
July 12 2016 | $46.72 | $47.12 | $46.59 | $46.96 | 27,317,600 |
July 11 2016 | $46.33 | $46.62 | $46.30 | $46.41 | 22,269,200 |
July 08 2016 | $45.65 | $46.21 | $45.49 | $46.15 | 28,391,000 |
July 07 2016 | $45.38 | $45.54 | $45.07 | $45.34 | 19,585,200 |
July 06 2016 | $44.81 | $45.48 | $44.47 | $45.34 | 28,167,500 |
July 05 2016 | $44.86 | $45.25 | $44.78 | $45.16 | 24,806,400 |
July 01 2016 | $45.12 | $45.64 | $45.07 | $45.15 | 21,400,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.