The closing price for Microsoft (MSFT) in May 2015 was $40.26, on May 29, 2015. It was down 2.9% for the month. The latest price is $450.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2015 | $40.75 | $40.87 | $40.03 | $40.26 | 36,519,600 |
May 28 2015 | $40.81 | $41.26 | $40.72 | $40.77 | 19,283,700 |
May 27 2015 | $40.23 | $41.05 | $40.06 | $40.91 | 27,335,600 |
May 26 2015 | $40.24 | $40.28 | $39.69 | $40.03 | 29,581,900 |
May 22 2015 | $40.64 | $40.68 | $40.23 | $40.30 | 25,720,600 |
May 21 2015 | $40.62 | $40.90 | $40.39 | $40.74 | 22,410,700 |
May 20 2015 | $40.72 | $41.18 | $40.62 | $40.88 | 25,047,900 |
May 19 2015 | $40.86 | $41.08 | $40.54 | $40.88 | 28,574,800 |
May 18 2015 | $40.96 | $41.16 | $40.64 | $40.99 | 24,136,500 |
May 15 2015 | $41.72 | $41.75 | $41.02 | $41.23 | 28,642,700 |
May 14 2015 | $41.00 | $41.68 | $41.00 | $41.59 | 32,980,900 |
May 13 2015 | $41.14 | $41.25 | $40.61 | $40.66 | 34,184,600 |
May 12 2015 | $40.00 | $40.70 | $39.63 | $40.42 | 29,928,300 |
May 11 2015 | $40.59 | $40.90 | $40.44 | $40.44 | 24,609,400 |
May 08 2015 | $40.59 | $40.96 | $40.57 | $40.76 | 35,364,900 |
May 07 2015 | $39.50 | $40.20 | $39.41 | $39.87 | 32,971,700 |
May 06 2015 | $40.61 | $40.78 | $39.29 | $39.51 | 52,433,000 |
May 05 2015 | $40.82 | $41.11 | $40.39 | $40.64 | 50,369,200 |
May 04 2015 | $41.29 | $41.72 | $41.13 | $41.18 | 34,039,500 |
May 01 2015 | $41.47 | $41.73 | $41.32 | $41.54 | 38,937,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.