The closing price for Microsoft (MSFT) in June 2021 was $260.54, on June 30, 2021. It was up 7.8% for the month. The latest price is $373.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2021 | $260.34 | $260.99 | $259.30 | $260.54 | 21,656,461 |
June 29 2021 | $258.59 | $261.27 | $257.74 | $261.03 | 19,937,811 |
June 28 2021 | $256.01 | $258.62 | $255.75 | $258.45 | 19,590,020 |
June 25 2021 | $256.05 | $257.03 | $254.64 | $254.89 | 25,611,109 |
June 24 2021 | $255.99 | $257.61 | $255.32 | $256.50 | 21,446,869 |
June 23 2021 | $255.82 | $256.63 | $254.32 | $255.14 | 19,518,680 |
June 22 2021 | $252.68 | $255.63 | $252.37 | $255.36 | 24,694,090 |
June 21 2021 | $249.89 | $253.45 | $248.06 | $252.59 | 26,696,119 |
June 18 2021 | $249.71 | $252.27 | $248.86 | $249.51 | 37,202,219 |
June 17 2021 | $246.28 | $251.74 | $246.22 | $250.93 | 27,565,539 |
June 16 2021 | $249.48 | $250.62 | $244.69 | $247.54 | 27,219,961 |
June 15 2021 | $249.85 | $250.05 | $247.83 | $248.48 | 18,038,930 |
June 14 2021 | $248.04 | $250.01 | $246.98 | $249.96 | 19,150,510 |
June 11 2021 | $248.12 | $248.61 | $246.80 | $248.03 | 18,999,730 |
June 10 2021 | $244.57 | $247.62 | $243.97 | $247.41 | 24,563,619 |
June 09 2021 | $244.11 | $245.76 | $243.53 | $243.90 | 17,937,631 |
June 08 2021 | $245.41 | $246.22 | $242.86 | $242.92 | 22,455,000 |
June 07 2021 | $240.42 | $244.38 | $240.26 | $244.11 | 23,079,170 |
June 04 2021 | $238.29 | $242.03 | $238.05 | $241.20 | 25,281,090 |
June 03 2021 | $235.85 | $236.92 | $233.71 | $236.32 | 25,307,711 |
June 02 2021 | $238.64 | $239.74 | $236.44 | $237.85 | 19,406,711 |
June 01 2021 | $241.63 | $241.68 | $237.52 | $237.94 | 23,213,311 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
