The closing price for Microsoft (MSFT) in May 2019 was $115.91, on May 31, 2019. It was down 4.9% for the month. The latest price is $483.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $116.43 | $116.79 | $115.57 | $115.91 | 26,646,800 |
May 30 2019 | $117.39 | $117.86 | $116.94 | $117.83 | 16,829,600 |
May 29 2019 | $117.50 | $117.51 | $116.25 | $117.09 | 22,763,100 |
May 28 2019 | $119.00 | $119.96 | $118.13 | $118.23 | 23,128,400 |
May 24 2019 | $118.94 | $119.41 | $118.06 | $118.31 | 14,123,400 |
May 23 2019 | $118.27 | $118.36 | $116.90 | $118.25 | 23,603,800 |
May 22 2019 | $118.67 | $120.18 | $118.57 | $119.65 | 15,396,500 |
May 21 2019 | $119.42 | $119.52 | $118.63 | $118.93 | 15,293,300 |
May 20 2019 | $118.57 | $119.57 | $117.86 | $118.29 | 23,706,900 |
May 17 2019 | $120.25 | $122.26 | $119.88 | $120.02 | 25,770,500 |
May 16 2019 | $118.79 | $121.25 | $118.52 | $120.83 | 30,112,200 |
May 15 2019 | $116.45 | $118.75 | $115.93 | $118.10 | 24,722,700 |
May 14 2019 | $115.66 | $117.54 | $115.50 | $116.46 | 25,266,300 |
May 13 2019 | $115.88 | $117.23 | $114.88 | $115.17 | 33,944,900 |
May 10 2019 | $116.63 | $119.45 | $115.61 | $118.70 | 30,915,100 |
May 09 2019 | $116.05 | $117.45 | $115.38 | $117.18 | 27,235,800 |
May 08 2019 | $117.13 | $117.99 | $116.48 | $117.19 | 28,419,000 |
May 07 2019 | $118.08 | $118.75 | $115.99 | $117.20 | 36,017,700 |
May 06 2019 | $118.01 | $120.04 | $117.75 | $119.66 | 24,239,800 |
May 03 2019 | $118.92 | $120.85 | $118.82 | $120.36 | 24,911,100 |
May 02 2019 | $119.50 | $119.52 | $117.20 | $117.84 | 27,350,200 |
May 01 2019 | $121.88 | $121.99 | $119.24 | $119.40 | 26,821,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.