The closing price for Microsoft (MSFT) in May 2015 was $40.23, on May 29, 2015. It was down 2.9% for the month. The latest price is $493.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2015 | $40.72 | $40.84 | $40.00 | $40.23 | 36,519,600 |
May 28 2015 | $40.78 | $41.23 | $40.69 | $40.74 | 19,283,700 |
May 27 2015 | $40.20 | $41.02 | $40.03 | $40.88 | 27,335,600 |
May 26 2015 | $40.21 | $40.25 | $39.66 | $40.00 | 29,581,900 |
May 22 2015 | $40.61 | $40.65 | $40.20 | $40.27 | 25,720,600 |
May 21 2015 | $40.59 | $40.87 | $40.36 | $40.72 | 22,410,700 |
May 20 2015 | $40.69 | $41.15 | $40.59 | $40.85 | 25,047,900 |
May 19 2015 | $40.84 | $41.05 | $40.51 | $40.85 | 28,574,800 |
May 18 2015 | $40.93 | $41.13 | $40.61 | $40.96 | 24,136,500 |
May 15 2015 | $41.69 | $41.72 | $40.99 | $41.20 | 28,642,700 |
May 14 2015 | $40.97 | $41.65 | $40.97 | $41.56 | 32,980,900 |
May 13 2015 | $41.11 | $41.22 | $40.58 | $40.63 | 34,184,600 |
May 12 2015 | $39.97 | $40.67 | $39.60 | $40.39 | 29,928,300 |
May 11 2015 | $40.56 | $40.87 | $40.41 | $40.41 | 24,609,400 |
May 08 2015 | $40.56 | $40.93 | $40.54 | $40.73 | 35,364,900 |
May 07 2015 | $39.47 | $40.17 | $39.38 | $39.84 | 32,971,700 |
May 06 2015 | $40.58 | $40.75 | $39.26 | $39.48 | 52,433,000 |
May 05 2015 | $40.79 | $41.08 | $40.36 | $40.61 | 50,369,200 |
May 04 2015 | $41.26 | $41.69 | $41.10 | $41.15 | 34,039,500 |
May 01 2015 | $41.44 | $41.70 | $41.29 | $41.51 | 38,937,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.