The closing price for Microsoft (MSFT) in June 2018 was $91.84, on June 29, 2018. It was down 0.7% for the month. The latest price is $480.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2018 | $92.14 | $93.05 | $91.58 | $91.84 | 28,053,200 |
June 28 2018 | $90.69 | $92.30 | $90.58 | $91.86 | 26,650,700 |
June 27 2018 | $92.74 | $93.15 | $90.71 | $90.84 | 31,298,400 |
June 26 2018 | $92.03 | $93.21 | $91.97 | $92.27 | 26,897,200 |
June 25 2018 | $93.13 | $93.23 | $90.62 | $91.63 | 35,433,300 |
June 22 2018 | $93.51 | $93.85 | $92.79 | $93.51 | 38,923,100 |
June 21 2018 | $95.07 | $95.42 | $93.95 | $94.19 | 23,198,200 |
June 20 2018 | $94.41 | $95.48 | $94.17 | $94.87 | 26,180,800 |
June 19 2018 | $92.81 | $94.06 | $92.67 | $93.93 | 28,653,100 |
June 18 2018 | $93.14 | $94.17 | $92.59 | $93.93 | 23,586,000 |
June 15 2018 | $94.54 | $94.56 | $93.20 | $93.25 | 65,738,600 |
June 14 2018 | $94.67 | $95.02 | $94.06 | $94.45 | 25,691,800 |
June 13 2018 | $94.73 | $95.00 | $93.65 | $93.92 | 29,492,900 |
June 12 2018 | $94.16 | $94.48 | $93.83 | $94.35 | 18,325,200 |
June 11 2018 | $94.07 | $94.61 | $93.76 | $94.11 | 23,490,900 |
June 08 2018 | $94.15 | $94.95 | $93.63 | $94.65 | 22,165,100 |
June 07 2018 | $95.60 | $95.64 | $93.49 | $93.95 | 28,232,200 |
June 06 2018 | $95.44 | $95.55 | $94.90 | $95.45 | 21,122,900 |
June 05 2018 | $94.99 | $95.30 | $94.56 | $95.17 | 23,514,400 |
June 04 2018 | $94.31 | $94.86 | $93.92 | $94.69 | 27,281,600 |
June 01 2018 | $92.46 | $93.93 | $92.36 | $93.87 | 28,655,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
