The closing price for Microsoft (MSFT) in June 2014 was $35.06, on June 30, 2014. It was up 1.8% for the month. The latest price is $478.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2014 | $35.46 | $35.49 | $35.06 | $35.06 | 30,805,471 |
June 27 2014 | $34.99 | $35.56 | $34.90 | $35.53 | 74,641,953 |
June 26 2014 | $35.26 | $35.26 | $34.84 | $35.08 | 23,604,410 |
June 25 2014 | $35.06 | $35.36 | $34.86 | $35.34 | 20,051,580 |
June 24 2014 | $35.17 | $35.26 | $34.95 | $35.10 | 26,518,270 |
June 23 2014 | $35.09 | $35.32 | $35.05 | $35.31 | 18,743,910 |
June 20 2014 | $34.85 | $35.17 | $34.79 | $35.05 | 47,765,406 |
June 19 2014 | $34.95 | $35.12 | $34.75 | $34.90 | 19,837,770 |
June 18 2014 | $34.98 | $35.10 | $34.63 | $35.02 | 27,097,230 |
June 17 2014 | $34.72 | $35.24 | $33.92 | $35.05 | 22,518,631 |
June 16 2014 | $34.51 | $34.99 | $34.51 | $34.89 | 24,205,301 |
June 13 2014 | $34.56 | $34.95 | $34.36 | $34.67 | 26,310,699 |
June 12 2014 | $34.31 | $34.37 | $33.88 | $34.12 | 29,823,029 |
June 11 2014 | $34.42 | $34.53 | $34.28 | $34.36 | 18,039,990 |
June 10 2014 | $34.50 | $34.61 | $34.36 | $34.57 | 15,117,690 |
June 09 2014 | $34.80 | $34.88 | $34.49 | $34.70 | 15,019,430 |
June 06 2014 | $34.88 | $35.03 | $34.68 | $34.88 | 24,060,539 |
June 05 2014 | $34.13 | $34.68 | $33.97 | $34.65 | 31,865,211 |
June 04 2014 | $33.81 | $33.94 | $33.52 | $33.90 | 23,210,340 |
June 03 2014 | $34.14 | $34.21 | $33.84 | $33.88 | 18,071,100 |
June 02 2014 | $34.43 | $34.55 | $34.21 | $34.30 | 18,504,301 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
