The closing price for Microsoft (MSFT) in June 2016 was $45.78, on June 30, 2016. It was down 2.4% for the month. The latest price is $439.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2016 | $45.37 | $45.89 | $45.18 | $45.78 | 28,527,800 |
June 29 2016 | $44.65 | $45.37 | $44.55 | $45.21 | 31,304,000 |
June 28 2016 | $43.76 | $44.26 | $43.54 | $44.23 | 38,140,700 |
June 27 2016 | $43.93 | $43.97 | $42.98 | $43.33 | 50,216,300 |
June 24 2016 | $44.56 | $45.57 | $44.30 | $44.58 | 133,503,000 |
June 23 2016 | $45.88 | $46.57 | $45.76 | $46.44 | 29,028,800 |
June 22 2016 | $45.70 | $46.04 | $45.58 | $45.62 | 28,816,800 |
June 21 2016 | $44.91 | $46.01 | $44.87 | $45.80 | 34,097,800 |
June 20 2016 | $45.30 | $45.47 | $44.76 | $44.79 | 35,607,900 |
June 17 2016 | $45.10 | $45.12 | $44.57 | $44.85 | 45,710,500 |
June 16 2016 | $44.30 | $45.15 | $44.29 | $45.08 | 31,188,600 |
June 15 2016 | $44.53 | $44.84 | $44.45 | $44.45 | 33,757,600 |
June 14 2016 | $44.64 | $44.82 | $44.35 | $44.58 | 42,577,100 |
June 13 2016 | $44.36 | $45.38 | $43.89 | $44.86 | 83,217,800 |
June 10 2016 | $45.67 | $46.56 | $45.66 | $46.05 | 25,833,200 |
June 09 2016 | $46.52 | $46.52 | $46.06 | $46.18 | 20,305,700 |
June 08 2016 | $46.54 | $46.91 | $46.40 | $46.56 | 21,149,400 |
June 07 2016 | $46.73 | $47.17 | $46.61 | $46.61 | 20,866,800 |
June 06 2016 | $46.51 | $46.83 | $46.42 | $46.64 | 18,243,300 |
June 03 2016 | $46.86 | $46.90 | $46.16 | $46.33 | 23,368,300 |
June 02 2016 | $47.09 | $47.18 | $46.38 | $46.95 | 22,840,800 |
June 01 2016 | $46.91 | $47.37 | $46.91 | $47.28 | 25,324,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
