The closing price for Microsoft (MSFT) in June 2021 was $262.06, on June 30, 2021. It was up 7.8% for the month. The latest price is $462.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2021 | $261.86 | $262.50 | $260.80 | $262.06 | 21,656,500 |
June 29 2021 | $260.09 | $262.78 | $259.23 | $262.54 | 19,937,800 |
June 28 2021 | $257.50 | $260.12 | $257.23 | $259.95 | 19,590,000 |
June 25 2021 | $257.54 | $258.53 | $256.12 | $256.37 | 25,611,100 |
June 24 2021 | $257.47 | $259.11 | $256.81 | $257.99 | 21,446,900 |
June 23 2021 | $257.31 | $258.12 | $255.80 | $256.61 | 19,518,700 |
June 22 2021 | $254.15 | $257.12 | $253.84 | $256.84 | 24,694,100 |
June 21 2021 | $251.34 | $254.92 | $249.50 | $254.06 | 26,696,100 |
June 18 2021 | $251.16 | $253.74 | $250.31 | $250.96 | 37,202,200 |
June 17 2021 | $247.71 | $253.21 | $247.65 | $252.38 | 27,565,500 |
June 16 2021 | $250.93 | $252.08 | $246.12 | $248.98 | 27,220,000 |
June 15 2021 | $251.29 | $251.50 | $249.27 | $249.93 | 18,038,900 |
June 14 2021 | $249.48 | $251.47 | $248.42 | $251.41 | 19,150,500 |
June 11 2021 | $249.57 | $250.05 | $248.23 | $249.47 | 18,999,700 |
June 10 2021 | $245.99 | $249.06 | $245.39 | $248.84 | 24,563,600 |
June 09 2021 | $245.53 | $247.19 | $244.95 | $245.31 | 17,937,600 |
June 08 2021 | $246.83 | $247.65 | $244.27 | $244.33 | 22,455,000 |
June 07 2021 | $241.82 | $245.80 | $241.66 | $245.53 | 23,079,200 |
June 04 2021 | $239.67 | $243.44 | $239.43 | $242.60 | 25,281,100 |
June 03 2021 | $237.22 | $238.30 | $235.07 | $237.69 | 25,307,700 |
June 02 2021 | $240.03 | $241.13 | $237.82 | $239.23 | 19,406,700 |
June 01 2021 | $243.03 | $243.09 | $238.90 | $239.33 | 23,213,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
