The closing price for Microsoft (MSFT) in June 2022 was $250.48, on June 30, 2022. It was down 6.7% for the month. The latest price is $480.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $250.69 | $253.11 | $246.64 | $250.48 | 31,730,900 |
June 29 2022 | $251.22 | $255.49 | $249.43 | $253.82 | 20,069,800 |
June 28 2022 | $257.45 | $260.31 | $249.98 | $250.14 | 27,295,500 |
June 27 2022 | $261.57 | $261.66 | $256.77 | $258.34 | 24,615,100 |
June 24 2022 | $255.33 | $261.35 | $255.25 | $261.08 | 33,923,200 |
June 23 2022 | $249.25 | $252.95 | $247.36 | $252.46 | 25,861,400 |
June 22 2022 | $245.66 | $250.81 | $244.18 | $246.87 | 25,939,900 |
June 21 2022 | $244.07 | $248.45 | $243.34 | $247.46 | 29,928,300 |
June 17 2022 | $238.65 | $244.30 | $237.99 | $241.52 | 43,084,800 |
June 16 2022 | $239.89 | $241.30 | $237.01 | $238.91 | 33,169,200 |
June 15 2022 | $242.17 | $248.98 | $240.32 | $245.53 | 33,111,700 |
June 14 2022 | $237.83 | $239.66 | $235.54 | $238.44 | 28,651,500 |
June 13 2022 | $239.05 | $242.86 | $235.55 | $236.27 | 46,135,800 |
June 10 2022 | $254.13 | $254.13 | $246.28 | $246.73 | 31,422,800 |
June 09 2022 | $261.16 | $265.96 | $258.08 | $258.24 | 26,439,700 |
June 08 2022 | $264.99 | $266.25 | $262.94 | $263.72 | 17,372,300 |
June 07 2022 | $260.04 | $266.37 | $259.36 | $265.76 | 22,860,700 |
June 06 2022 | $265.33 | $267.40 | $260.61 | $262.10 | 22,400,300 |
June 03 2022 | $263.62 | $266.69 | $261.77 | $263.34 | 28,059,000 |
June 02 2022 | $257.91 | $267.86 | $255.13 | $267.79 | 44,008,200 |
June 01 2022 | $268.39 | $270.82 | $263.36 | $265.68 | 25,292,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
