The closing price for Microsoft (MSFT) in June 2024 was $441.99, on June 28, 2024. It was up 7.6% for the month. The latest price is $478.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 | $448.05 | $450.33 | $441.46 | $441.99 | 28,362,270 |
June 27 2024 | $447.16 | $451.11 | $446.76 | $447.83 | 14,806,320 |
June 26 2024 | $444.02 | $448.57 | $443.22 | $447.15 | 16,507,029 |
June 25 2024 | $443.28 | $446.41 | $441.80 | $445.95 | 16,747,529 |
June 24 2024 | $444.81 | $447.73 | $441.46 | $442.71 | 15,913,720 |
June 21 2024 | $442.42 | $445.58 | $441.56 | $444.79 | 34,486,168 |
June 20 2024 | $441.35 | $441.58 | $436.38 | $440.76 | 19,877,381 |
June 18 2024 | $444.72 | $445.15 | $439.96 | $441.39 | 17,112,500 |
June 17 2024 | $437.68 | $445.94 | $435.83 | $443.40 | 20,790,029 |
June 14 2024 | $433.42 | $438.22 | $431.88 | $437.66 | 13,581,990 |
June 13 2024 | $435.96 | $438.47 | $434.50 | $436.68 | 15,960,570 |
June 12 2024 | $430.49 | $438.48 | $428.45 | $436.17 | 22,366,230 |
June 11 2024 | $420.76 | $428.02 | $420.53 | $427.88 | 14,551,100 |
June 10 2024 | $419.99 | $423.33 | $419.19 | $423.13 | 14,003,030 |
June 07 2024 | $421.47 | $421.55 | $418.31 | $419.15 | 13,621,650 |
June 06 2024 | $419.31 | $420.59 | $415.92 | $419.81 | 14,861,250 |
June 05 2024 | $413.18 | $419.38 | $411.68 | $419.31 | 16,988,039 |
June 04 2024 | $407.86 | $411.82 | $405.13 | $411.46 | 14,348,920 |
June 03 2024 | $410.92 | $411.81 | $404.39 | $408.93 | 17,484,680 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
