The closing price for Microsoft (MSFT) in June 2020 was $194.98, on June 30, 2020. It was up 11.5% for the month. The latest price is $480.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2020 | $189.59 | $195.83 | $189.45 | $194.98 | 34,310,300 |
June 29 2020 | $187.57 | $190.21 | $185.44 | $190.12 | 26,701,600 |
June 26 2020 | $191.36 | $191.51 | $186.71 | $188.10 | 54,675,800 |
June 25 2020 | $189.51 | $192.20 | $187.28 | $191.94 | 27,803,900 |
June 24 2020 | $193.15 | $194.73 | $188.32 | $189.55 | 36,740,600 |
June 23 2020 | $193.62 | $195.40 | $192.99 | $193.45 | 30,917,400 |
June 22 2020 | $187.58 | $192.35 | $187.05 | $192.16 | 32,818,900 |
June 19 2020 | $190.27 | $190.94 | $186.22 | $186.97 | 44,441,100 |
June 18 2020 | $185.87 | $188.25 | $185.87 | $188.09 | 23,061,600 |
June 17 2020 | $186.86 | $188.09 | $185.57 | $186.10 | 25,687,800 |
June 16 2020 | $184.81 | $187.38 | $183.44 | $185.46 | 42,556,700 |
June 15 2020 | $176.84 | $182.82 | $176.30 | $181.02 | 32,770,200 |
June 12 2020 | $182.55 | $183.68 | $177.42 | $179.87 | 43,373,600 |
June 11 2020 | $185.04 | $187.55 | $178.27 | $178.46 | 52,854,700 |
June 10 2020 | $183.12 | $190.20 | $183.00 | $188.59 | 43,872,300 |
June 09 2020 | $180.12 | $182.71 | $179.41 | $181.84 | 29,783,900 |
June 08 2020 | $178.15 | $180.65 | $176.71 | $180.47 | 33,211,600 |
June 05 2020 | $174.97 | $179.86 | $174.38 | $179.35 | 39,893,600 |
June 04 2020 | $176.58 | $178.05 | $174.66 | $175.25 | 28,761,800 |
June 03 2020 | $177.07 | $178.15 | $175.89 | $177.59 | 27,311,000 |
June 02 2020 | $176.53 | $177.25 | $173.75 | $177.16 | 30,794,600 |
June 01 2020 | $174.89 | $175.33 | $173.85 | $175.17 | 22,622,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
