The closing price for Microsoft (MSFT) in June 2022 was $251.44, on June 30, 2022. It was down 6.7% for the month. The latest price is $418.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $251.65 | $254.08 | $247.59 | $251.44 | 31,730,900 |
June 29 2022 | $252.18 | $256.47 | $250.39 | $254.80 | 20,069,800 |
June 28 2022 | $258.44 | $261.31 | $250.94 | $251.10 | 27,295,500 |
June 27 2022 | $262.58 | $262.67 | $257.75 | $259.33 | 24,615,100 |
June 24 2022 | $256.31 | $262.36 | $256.23 | $262.08 | 33,923,200 |
June 23 2022 | $250.21 | $253.93 | $248.31 | $253.43 | 25,861,400 |
June 22 2022 | $246.60 | $251.77 | $245.11 | $247.82 | 25,939,900 |
June 21 2022 | $245.01 | $249.40 | $244.27 | $248.41 | 29,928,300 |
June 17 2022 | $239.56 | $245.24 | $238.91 | $242.45 | 43,084,800 |
June 16 2022 | $240.82 | $242.23 | $237.92 | $239.83 | 33,169,200 |
June 15 2022 | $243.10 | $249.94 | $241.25 | $246.48 | 33,111,700 |
June 14 2022 | $238.74 | $240.58 | $236.44 | $239.36 | 28,651,500 |
June 13 2022 | $239.97 | $243.79 | $236.46 | $237.18 | 46,135,800 |
June 10 2022 | $255.11 | $255.11 | $247.23 | $247.68 | 31,422,800 |
June 09 2022 | $262.16 | $266.99 | $259.08 | $259.23 | 26,439,700 |
June 08 2022 | $266.01 | $267.27 | $263.95 | $264.73 | 17,372,300 |
June 07 2022 | $261.04 | $267.40 | $260.36 | $266.78 | 22,860,700 |
June 06 2022 | $266.35 | $268.43 | $261.61 | $263.11 | 22,400,300 |
June 03 2022 | $264.64 | $267.71 | $262.78 | $264.35 | 28,059,000 |
June 02 2022 | $258.90 | $268.89 | $256.11 | $268.82 | 44,008,200 |
June 01 2022 | $269.42 | $271.86 | $264.37 | $266.70 | 25,292,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
