The closing price for Microsoft (MSFT) in June 2014 was $35.13, on June 30, 2014. It was up 1.8% for the month. The latest price is $498.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2014 | $35.52 | $35.56 | $35.13 | $35.13 | 30,793,100 |
June 27 2014 | $35.05 | $35.63 | $34.97 | $35.59 | 74,640,000 |
June 26 2014 | $35.32 | $35.33 | $34.90 | $35.15 | 23,604,400 |
June 25 2014 | $35.13 | $35.42 | $34.93 | $35.41 | 20,049,100 |
June 24 2014 | $35.24 | $35.33 | $35.01 | $35.17 | 26,509,100 |
June 23 2014 | $35.15 | $35.38 | $35.12 | $35.37 | 18,743,900 |
June 20 2014 | $34.92 | $35.24 | $34.86 | $35.11 | 47,764,900 |
June 19 2014 | $35.02 | $35.19 | $34.82 | $34.97 | 19,828,200 |
June 18 2014 | $35.05 | $35.16 | $34.69 | $35.09 | 27,097,000 |
June 17 2014 | $34.78 | $35.31 | $33.98 | $35.11 | 22,518,600 |
June 16 2014 | $34.57 | $35.05 | $34.57 | $34.96 | 24,205,300 |
June 13 2014 | $34.62 | $35.02 | $34.42 | $34.73 | 26,310,000 |
June 12 2014 | $34.38 | $34.44 | $33.94 | $34.18 | 29,818,900 |
June 11 2014 | $34.48 | $34.60 | $34.35 | $34.42 | 18,040,000 |
June 10 2014 | $34.56 | $34.67 | $34.42 | $34.63 | 15,117,700 |
June 09 2014 | $34.87 | $34.94 | $34.56 | $34.77 | 15,019,200 |
June 06 2014 | $34.94 | $35.09 | $34.74 | $34.94 | 24,060,500 |
June 05 2014 | $34.19 | $34.75 | $34.03 | $34.72 | 31,865,200 |
June 04 2014 | $33.87 | $34.01 | $33.58 | $33.97 | 23,209,000 |
June 03 2014 | $34.20 | $34.27 | $33.91 | $33.94 | 18,068,900 |
June 02 2014 | $34.50 | $34.61 | $34.27 | $34.36 | 18,504,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
