The closing price for Microsoft (MSFT) in June 2016 was $45.47, on June 30, 2016. It was down 2.4% for the month. The latest price is $495.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2016 | $45.08 | $45.59 | $44.88 | $45.47 | 28,527,800 |
June 29 2016 | $44.36 | $45.08 | $44.26 | $44.92 | 31,304,000 |
June 28 2016 | $43.48 | $43.96 | $43.25 | $43.94 | 38,140,700 |
June 27 2016 | $43.64 | $43.68 | $42.69 | $43.04 | 50,216,300 |
June 24 2016 | $44.27 | $45.27 | $44.01 | $44.28 | 133,503,000 |
June 23 2016 | $45.57 | $46.27 | $45.46 | $46.13 | 29,028,800 |
June 22 2016 | $45.39 | $45.73 | $45.28 | $45.31 | 28,816,800 |
June 21 2016 | $44.61 | $45.71 | $44.58 | $45.49 | 34,097,800 |
June 20 2016 | $45.00 | $45.17 | $44.46 | $44.50 | 35,607,900 |
June 17 2016 | $44.80 | $44.82 | $44.28 | $44.55 | 45,710,500 |
June 16 2016 | $44.01 | $44.85 | $44.00 | $44.78 | 31,188,600 |
June 15 2016 | $44.24 | $44.54 | $44.16 | $44.16 | 33,757,600 |
June 14 2016 | $44.35 | $44.52 | $44.05 | $44.28 | 42,577,100 |
June 13 2016 | $44.06 | $45.07 | $43.60 | $44.56 | 83,217,800 |
June 10 2016 | $45.37 | $46.26 | $45.36 | $45.75 | 25,833,200 |
June 09 2016 | $46.21 | $46.21 | $45.76 | $45.87 | 20,305,700 |
June 08 2016 | $46.23 | $46.60 | $46.10 | $46.25 | 21,149,400 |
June 07 2016 | $46.43 | $46.86 | $46.30 | $46.30 | 20,866,800 |
June 06 2016 | $46.20 | $46.52 | $46.11 | $46.33 | 18,243,300 |
June 03 2016 | $46.55 | $46.59 | $45.86 | $46.03 | 23,368,300 |
June 02 2016 | $46.78 | $46.87 | $46.07 | $46.64 | 22,840,800 |
June 01 2016 | $46.60 | $47.06 | $46.60 | $46.97 | 25,324,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
