The closing price for Microsoft (MSFT) in June 2016 was $45.60, on June 30, 2016. It was down 2.4% for the month. The latest price is $480.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2016 | $45.20 | $45.72 | $45.01 | $45.60 | 28,527,800 |
June 29 2016 | $44.48 | $45.20 | $44.38 | $45.04 | 31,304,000 |
June 28 2016 | $43.60 | $44.09 | $43.37 | $44.06 | 38,140,700 |
June 27 2016 | $43.76 | $43.80 | $42.81 | $43.16 | 50,216,300 |
June 24 2016 | $44.39 | $45.40 | $44.13 | $44.41 | 133,503,000 |
June 23 2016 | $45.70 | $46.40 | $45.58 | $46.26 | 29,028,800 |
June 22 2016 | $45.52 | $45.86 | $45.41 | $45.44 | 28,816,800 |
June 21 2016 | $44.74 | $45.83 | $44.70 | $45.62 | 34,097,800 |
June 20 2016 | $45.13 | $45.30 | $44.59 | $44.62 | 35,607,900 |
June 17 2016 | $44.92 | $44.94 | $44.40 | $44.68 | 45,710,500 |
June 16 2016 | $44.13 | $44.98 | $44.12 | $44.91 | 31,188,600 |
June 15 2016 | $44.36 | $44.67 | $44.28 | $44.28 | 33,757,600 |
June 14 2016 | $44.47 | $44.65 | $44.18 | $44.41 | 42,577,100 |
June 13 2016 | $44.19 | $45.20 | $43.72 | $44.68 | 83,217,800 |
June 10 2016 | $45.50 | $46.39 | $45.49 | $45.88 | 25,833,200 |
June 09 2016 | $46.34 | $46.34 | $45.89 | $46.00 | 20,305,700 |
June 08 2016 | $46.36 | $46.73 | $46.23 | $46.38 | 21,149,400 |
June 07 2016 | $46.56 | $46.99 | $46.43 | $46.43 | 20,866,800 |
June 06 2016 | $46.33 | $46.65 | $46.24 | $46.46 | 18,243,300 |
June 03 2016 | $46.68 | $46.72 | $45.99 | $46.15 | 23,368,300 |
June 02 2016 | $46.91 | $47.00 | $46.20 | $46.77 | 22,840,800 |
June 01 2016 | $46.73 | $47.19 | $46.73 | $47.10 | 25,324,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
