The closing price for Microsoft (MSFT) in June 2024 was $440.03, on June 28, 2024. It was up 7.6% for the month. The latest price is $416.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 | $446.06 | $448.33 | $439.50 | $440.03 | 28,362,300 |
June 27 2024 | $445.18 | $449.11 | $444.78 | $445.84 | 14,806,300 |
June 26 2024 | $442.05 | $446.58 | $441.26 | $445.16 | 16,507,000 |
June 25 2024 | $441.31 | $444.44 | $439.84 | $443.97 | 16,413,400 |
June 24 2024 | $442.84 | $445.74 | $439.50 | $440.74 | 15,913,700 |
June 21 2024 | $440.46 | $443.61 | $439.60 | $442.82 | 34,187,100 |
June 20 2024 | $439.39 | $439.62 | $434.44 | $438.80 | 19,877,400 |
June 18 2024 | $442.75 | $443.18 | $438.01 | $439.43 | 17,112,500 |
June 17 2024 | $435.74 | $443.96 | $433.90 | $441.43 | 20,790,000 |
June 14 2024 | $431.50 | $436.28 | $429.96 | $435.72 | 13,582,000 |
June 13 2024 | $434.03 | $436.53 | $432.57 | $434.75 | 15,960,600 |
June 12 2024 | $428.58 | $436.54 | $426.55 | $434.24 | 22,366,200 |
June 11 2024 | $418.90 | $426.12 | $418.67 | $425.99 | 14,551,100 |
June 10 2024 | $418.13 | $421.46 | $417.33 | $421.25 | 13,982,900 |
June 07 2024 | $419.61 | $419.68 | $416.46 | $417.29 | 13,621,700 |
June 06 2024 | $417.45 | $418.73 | $414.07 | $417.95 | 14,861,300 |
June 05 2024 | $411.35 | $417.52 | $409.86 | $417.45 | 16,988,000 |
June 04 2024 | $406.05 | $410.00 | $403.34 | $409.63 | 14,348,900 |
June 03 2024 | $409.10 | $409.99 | $402.59 | $407.12 | 17,484,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.