The closing price for Microsoft (MSFT) in June 2014 was $35.36, on June 30, 2014. It was up 1.8% for the month. The latest price is $439.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2014 | $35.76 | $35.79 | $35.36 | $35.36 | 30,793,100 |
June 27 2014 | $35.29 | $35.86 | $35.20 | $35.83 | 74,640,000 |
June 26 2014 | $35.56 | $35.57 | $35.13 | $35.38 | 23,604,400 |
June 25 2014 | $35.36 | $35.66 | $35.16 | $35.64 | 20,049,100 |
June 24 2014 | $35.47 | $35.57 | $35.24 | $35.40 | 26,509,100 |
June 23 2014 | $35.39 | $35.62 | $35.35 | $35.61 | 18,743,900 |
June 20 2014 | $35.15 | $35.47 | $35.09 | $35.35 | 47,764,900 |
June 19 2014 | $35.25 | $35.42 | $35.05 | $35.20 | 19,828,200 |
June 18 2014 | $35.29 | $35.40 | $34.92 | $35.32 | 27,097,000 |
June 17 2014 | $35.01 | $35.54 | $34.21 | $35.35 | 22,518,600 |
June 16 2014 | $34.80 | $35.29 | $34.80 | $35.19 | 24,205,300 |
June 13 2014 | $34.85 | $35.25 | $34.65 | $34.96 | 26,310,000 |
June 12 2014 | $34.61 | $34.67 | $34.17 | $34.41 | 29,818,900 |
June 11 2014 | $34.71 | $34.83 | $34.57 | $34.65 | 18,040,000 |
June 10 2014 | $34.79 | $34.90 | $34.65 | $34.86 | 15,117,700 |
June 09 2014 | $35.10 | $35.18 | $34.79 | $35.00 | 15,019,200 |
June 06 2014 | $35.18 | $35.33 | $34.97 | $35.18 | 24,060,500 |
June 05 2014 | $34.42 | $34.98 | $34.26 | $34.95 | 31,865,200 |
June 04 2014 | $34.10 | $34.23 | $33.80 | $34.19 | 23,209,000 |
June 03 2014 | $34.43 | $34.50 | $34.13 | $34.17 | 18,068,900 |
June 02 2014 | $34.73 | $34.84 | $34.50 | $34.59 | 18,504,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
