The closing price for Microsoft (MSFT) in May 2020 was $175.28, on May 29, 2020. It was up 4.5% for the month. The latest price is $531.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2020 | $174.78 | $176.26 | $172.56 | $175.28 | 42,130,400 |
May 28 2020 | $172.88 | $176.14 | $172.54 | $173.51 | 33,810,200 |
May 27 2020 | $172.36 | $174.08 | $168.92 | $173.90 | 39,517,100 |
May 26 2020 | $178.24 | $178.39 | $173.22 | $173.67 | 36,073,600 |
May 22 2020 | $175.22 | $176.44 | $174.60 | $175.53 | 20,826,900 |
May 21 2020 | $177.34 | $178.55 | $175.32 | $175.45 | 29,119,500 |
May 20 2020 | $176.77 | $177.77 | $175.94 | $177.59 | 31,261,300 |
May 19 2020 | $176.49 | $177.99 | $175.02 | $175.16 | 26,799,100 |
May 18 2020 | $177.18 | $177.61 | $175.47 | $176.38 | 35,264,500 |
May 15 2020 | $170.80 | $178.43 | $168.83 | $174.71 | 46,610,400 |
May 14 2020 | $169.35 | $172.35 | $167.57 | $172.20 | 41,873,900 |
May 13 2020 | $174.13 | $175.56 | $168.39 | $171.46 | 44,711,500 |
May 12 2020 | $178.18 | $178.41 | $173.89 | $174.09 | 32,038,200 |
May 11 2020 | $174.70 | $178.86 | $174.41 | $178.12 | 30,892,700 |
May 08 2020 | $176.44 | $176.46 | $174.90 | $176.16 | 30,877,800 |
May 07 2020 | $175.67 | $176.03 | $174.16 | $175.13 | 28,316,000 |
May 06 2020 | $173.68 | $175.70 | $173.25 | $174.12 | 32,139,300 |
May 05 2020 | $172.29 | $175.18 | $171.60 | $172.42 | 36,839,200 |
May 04 2020 | $166.44 | $170.74 | $165.78 | $170.59 | 30,372,900 |
May 01 2020 | $167.69 | $170.40 | $165.98 | $166.51 | 39,370,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
