The closing price for Microsoft (MSFT) in May 2015 was $40.44, on May 29, 2015. It was down 2.9% for the month. The latest price is $475.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2015 | $40.93 | $41.06 | $40.21 | $40.44 | 36,519,594 |
May 28 2015 | $41.00 | $41.44 | $40.90 | $40.95 | 19,283,670 |
May 27 2015 | $40.41 | $41.23 | $40.24 | $41.09 | 27,335,641 |
May 26 2015 | $40.42 | $40.46 | $39.86 | $40.21 | 29,581,859 |
May 22 2015 | $40.82 | $40.87 | $40.41 | $40.48 | 25,720,580 |
May 21 2015 | $40.81 | $41.08 | $40.57 | $40.93 | 22,410,699 |
May 20 2015 | $40.90 | $41.37 | $40.80 | $41.06 | 25,047,920 |
May 19 2015 | $41.05 | $41.26 | $40.72 | $41.06 | 28,574,811 |
May 18 2015 | $41.14 | $41.35 | $40.82 | $41.17 | 24,136,500 |
May 15 2015 | $41.91 | $41.94 | $41.20 | $41.41 | 28,642,689 |
May 14 2015 | $41.18 | $41.86 | $41.18 | $41.78 | 32,980,891 |
May 13 2015 | $41.32 | $41.43 | $40.79 | $40.84 | 34,184,609 |
May 12 2015 | $40.17 | $40.88 | $39.80 | $40.60 | 29,928,260 |
May 11 2015 | $40.77 | $41.08 | $40.62 | $40.62 | 24,609,420 |
May 08 2015 | $40.77 | $41.14 | $40.75 | $40.94 | 35,364,910 |
May 07 2015 | $39.68 | $40.37 | $39.58 | $40.04 | 32,971,648 |
May 06 2015 | $40.79 | $40.96 | $39.46 | $39.68 | 52,433,020 |
May 05 2015 | $41.00 | $41.30 | $40.57 | $40.82 | 50,369,191 |
May 04 2015 | $41.48 | $41.91 | $41.31 | $41.36 | 34,039,488 |
May 01 2015 | $41.66 | $41.91 | $41.50 | $41.72 | 38,937,340 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
