The closing price for Microsoft (MSFT) in June 2016 was $45.39, on June 30, 2016. It was down 2.4% for the month. The latest price is $478.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2016 | $44.99 | $45.51 | $44.80 | $45.39 | 28,527,779 |
June 29 2016 | $44.27 | $44.99 | $44.17 | $44.83 | 31,304,020 |
June 28 2016 | $43.39 | $43.88 | $43.17 | $43.86 | 38,140,660 |
June 27 2016 | $43.55 | $43.60 | $42.61 | $42.96 | 50,576,699 |
June 24 2016 | $44.18 | $45.19 | $43.93 | $44.20 | 133,503,000 |
June 23 2016 | $45.49 | $46.18 | $45.37 | $46.05 | 29,028,830 |
June 22 2016 | $45.31 | $45.65 | $45.20 | $45.23 | 28,816,850 |
June 21 2016 | $44.53 | $45.62 | $44.49 | $45.41 | 34,097,832 |
June 20 2016 | $44.92 | $45.09 | $44.38 | $44.41 | 35,607,953 |
June 17 2016 | $44.72 | $44.73 | $44.19 | $44.47 | 45,710,520 |
June 16 2016 | $43.93 | $44.77 | $43.91 | $44.70 | 31,188,609 |
June 15 2016 | $44.16 | $44.46 | $44.08 | $44.08 | 33,757,641 |
June 14 2016 | $44.26 | $44.44 | $43.97 | $44.20 | 42,577,113 |
June 13 2016 | $43.98 | $44.99 | $43.52 | $44.48 | 83,217,844 |
June 10 2016 | $45.28 | $46.17 | $45.27 | $45.66 | 25,833,150 |
June 09 2016 | $46.13 | $46.13 | $45.67 | $45.79 | 20,305,660 |
June 08 2016 | $46.14 | $46.52 | $46.01 | $46.16 | 21,149,439 |
June 07 2016 | $46.34 | $46.77 | $46.21 | $46.21 | 20,866,770 |
June 06 2016 | $46.12 | $46.44 | $46.03 | $46.24 | 18,243,270 |
June 03 2016 | $46.46 | $46.50 | $45.77 | $45.94 | 23,368,289 |
June 02 2016 | $46.69 | $46.78 | $45.98 | $46.55 | 22,840,779 |
June 01 2016 | $46.52 | $46.97 | $46.52 | $46.88 | 25,324,830 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
