The closing price for Microsoft (MSFT) in July 2014 was $36.29, on July 31, 2014. It was up 3.1% for the month. The latest price is $478.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2014 | $36.48 | $36.74 | $36.22 | $36.29 | 31,540,881 |
July 30 2014 | $37.06 | $37.08 | $36.40 | $36.64 | 31,925,740 |
July 29 2014 | $36.92 | $37.07 | $36.69 | $36.90 | 27,764,100 |
July 28 2014 | $37.30 | $37.43 | $36.94 | $36.97 | 29,687,680 |
July 25 2014 | $37.25 | $37.55 | $37.25 | $37.42 | 26,737,721 |
July 24 2014 | $37.78 | $37.84 | $37.27 | $37.33 | 30,725,350 |
July 23 2014 | $38.22 | $38.22 | $37.52 | $37.73 | 52,363,953 |
July 22 2014 | $37.84 | $37.96 | $37.49 | $37.69 | 43,095,820 |
July 21 2014 | $37.47 | $37.97 | $37.18 | $37.70 | 37,604,379 |
July 18 2014 | $37.54 | $37.70 | $37.21 | $37.58 | 43,407,488 |
July 17 2014 | $38.22 | $38.43 | $37.21 | $37.44 | 82,180,258 |
July 16 2014 | $35.74 | $37.26 | $35.72 | $37.06 | 63,322,367 |
July 15 2014 | $35.59 | $35.71 | $35.34 | $35.69 | 28,758,961 |
July 14 2014 | $35.50 | $35.69 | $35.35 | $35.43 | 21,882,939 |
July 11 2014 | $35.06 | $35.39 | $34.88 | $35.39 | 24,087,369 |
July 10 2014 | $34.79 | $35.32 | $34.52 | $35.05 | 21,856,830 |
July 09 2014 | $35.30 | $35.31 | $34.92 | $35.04 | 18,445,910 |
July 08 2014 | $35.21 | $35.32 | $34.99 | $35.13 | 31,218,211 |
July 07 2014 | $35.10 | $35.42 | $35.07 | $35.31 | 21,953,619 |
July 03 2014 | $35.24 | $35.31 | $34.95 | $35.15 | 15,969,310 |
July 02 2014 | $35.09 | $35.23 | $34.92 | $35.23 | 20,208,529 |
July 01 2014 | $35.20 | $35.44 | $35.05 | $35.21 | 26,922,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
