The closing price for Microsoft (MSFT) in July 2014 was $36.21, on July 31, 2014. It was up 3.1% for the month. The latest price is $410.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2014 | $36.39 | $36.65 | $36.14 | $36.21 | 31,540,881 |
July 30 2014 | $36.97 | $37.00 | $36.32 | $36.56 | 31,925,740 |
July 29 2014 | $36.84 | $36.99 | $36.61 | $36.82 | 27,764,100 |
July 28 2014 | $37.21 | $37.34 | $36.85 | $36.89 | 29,687,680 |
July 25 2014 | $37.16 | $37.47 | $37.16 | $37.33 | 26,737,721 |
July 24 2014 | $37.69 | $37.75 | $37.18 | $37.25 | 30,725,350 |
July 23 2014 | $38.13 | $38.13 | $37.43 | $37.64 | 52,363,953 |
July 22 2014 | $37.75 | $37.88 | $37.41 | $37.61 | 43,095,820 |
July 21 2014 | $37.38 | $37.89 | $37.10 | $37.61 | 37,604,379 |
July 18 2014 | $37.46 | $37.62 | $37.12 | $37.49 | 43,407,488 |
July 17 2014 | $38.13 | $38.35 | $37.12 | $37.36 | 82,180,258 |
July 16 2014 | $35.66 | $37.17 | $35.64 | $36.98 | 63,322,367 |
July 15 2014 | $35.51 | $35.63 | $35.26 | $35.61 | 28,758,961 |
July 14 2014 | $35.42 | $35.61 | $35.27 | $35.35 | 21,882,939 |
July 11 2014 | $34.98 | $35.31 | $34.80 | $35.31 | 24,087,369 |
July 10 2014 | $34.71 | $35.23 | $34.44 | $34.97 | 21,856,830 |
July 09 2014 | $35.22 | $35.23 | $34.84 | $34.96 | 18,445,910 |
July 08 2014 | $35.13 | $35.23 | $34.91 | $35.05 | 31,218,211 |
July 07 2014 | $35.02 | $35.34 | $34.99 | $35.23 | 21,953,619 |
July 03 2014 | $35.16 | $35.23 | $34.87 | $35.07 | 15,969,310 |
July 02 2014 | $35.01 | $35.15 | $34.84 | $35.15 | 20,208,529 |
July 01 2014 | $35.12 | $35.36 | $34.97 | $35.13 | 26,922,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
