The closing price for Microsoft (MSFT) in June 2020 was $194.66, on June 30, 2020. It was up 11.5% for the month. The latest price is $495.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2020 | $189.27 | $195.51 | $189.14 | $194.66 | 34,310,300 |
June 29 2020 | $187.27 | $189.90 | $185.13 | $189.81 | 26,701,600 |
June 26 2020 | $191.04 | $191.20 | $186.41 | $187.79 | 54,675,800 |
June 25 2020 | $189.20 | $191.89 | $186.97 | $191.63 | 27,803,900 |
June 24 2020 | $192.83 | $194.41 | $188.01 | $189.24 | 36,740,600 |
June 23 2020 | $193.30 | $195.08 | $192.67 | $193.13 | 30,917,400 |
June 22 2020 | $187.28 | $192.03 | $186.74 | $191.85 | 32,818,900 |
June 19 2020 | $189.95 | $190.62 | $185.92 | $186.66 | 44,441,100 |
June 18 2020 | $185.56 | $187.95 | $185.56 | $187.78 | 23,061,600 |
June 17 2020 | $186.55 | $187.78 | $185.27 | $185.79 | 25,687,800 |
June 16 2020 | $184.50 | $187.07 | $183.13 | $185.15 | 42,556,700 |
June 15 2020 | $176.55 | $182.52 | $176.01 | $180.72 | 32,770,200 |
June 12 2020 | $182.25 | $183.38 | $177.13 | $179.58 | 43,373,600 |
June 11 2020 | $184.73 | $187.25 | $177.98 | $178.17 | 52,854,700 |
June 10 2020 | $182.82 | $189.89 | $182.70 | $188.28 | 43,872,300 |
June 09 2020 | $179.82 | $182.41 | $179.12 | $181.55 | 29,783,900 |
June 08 2020 | $177.85 | $180.35 | $176.42 | $180.17 | 33,211,600 |
June 05 2020 | $174.68 | $179.57 | $174.10 | $179.06 | 39,893,600 |
June 04 2020 | $176.29 | $177.76 | $174.37 | $174.97 | 28,761,800 |
June 03 2020 | $176.78 | $177.85 | $175.60 | $177.30 | 27,311,000 |
June 02 2020 | $176.24 | $176.96 | $173.46 | $176.87 | 30,794,600 |
June 01 2020 | $174.60 | $175.04 | $173.57 | $174.88 | 22,622,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
