The closing price for Microsoft (MSFT) in June 2017 was $62.97, on June 30, 2017. It was down 1.9% for the month. The latest price is $480.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2017 | $62.83 | $63.38 | $62.79 | $62.97 | 24,161,100 |
June 29 2017 | $63.38 | $63.48 | $62.20 | $62.56 | 28,918,700 |
June 28 2017 | $63.22 | $63.80 | $62.84 | $63.76 | 25,806,200 |
June 27 2017 | $64.04 | $64.11 | $63.19 | $63.22 | 25,215,100 |
June 26 2017 | $65.22 | $65.51 | $64.35 | $64.43 | 19,607,000 |
June 23 2017 | $64.03 | $65.09 | $63.87 | $65.05 | 27,617,300 |
June 22 2017 | $64.44 | $64.48 | $63.68 | $64.18 | 22,965,700 |
June 21 2017 | $64.14 | $64.51 | $63.89 | $64.19 | 19,891,100 |
June 20 2017 | $64.69 | $64.74 | $63.83 | $63.86 | 21,512,200 |
June 19 2017 | $64.40 | $64.80 | $64.26 | $64.74 | 23,798,300 |
June 16 2017 | $63.70 | $63.97 | $63.23 | $63.94 | 48,345,100 |
June 15 2017 | $63.28 | $64.14 | $62.85 | $63.85 | 26,068,700 |
June 14 2017 | $64.78 | $64.95 | $63.42 | $64.19 | 25,510,700 |
June 13 2017 | $63.96 | $64.69 | $63.91 | $64.54 | 25,258,600 |
June 12 2017 | $63.26 | $63.89 | $62.24 | $63.74 | 47,761,700 |
June 09 2017 | $65.81 | $65.84 | $62.66 | $64.24 | 49,187,400 |
June 08 2017 | $66.24 | $66.25 | $65.31 | $65.73 | 24,588,300 |
June 07 2017 | $66.36 | $66.47 | $65.73 | $66.13 | 22,301,800 |
June 06 2017 | $66.04 | $66.34 | $66.02 | $66.25 | 31,511,100 |
June 05 2017 | $65.74 | $66.58 | $65.60 | $66.03 | 33,316,800 |
June 02 2017 | $64.35 | $65.64 | $64.16 | $65.55 | 34,770,300 |
June 01 2017 | $64.16 | $64.50 | $63.44 | $64.04 | 21,603,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
