The closing price for Microsoft (MSFT) in June 2018 was $92.19, on June 29, 2018. It was down 0.7% for the month. The latest price is $417.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2018 | $92.49 | $93.41 | $91.93 | $92.19 | 28,053,200 |
June 28 2018 | $91.04 | $92.66 | $90.93 | $92.21 | 26,650,700 |
June 27 2018 | $93.10 | $93.51 | $91.06 | $91.19 | 31,298,400 |
June 26 2018 | $92.39 | $93.56 | $92.32 | $92.63 | 26,897,200 |
June 25 2018 | $93.49 | $93.59 | $90.97 | $91.98 | 35,433,300 |
June 22 2018 | $93.87 | $94.21 | $93.14 | $93.87 | 38,923,100 |
June 21 2018 | $95.43 | $95.79 | $94.31 | $94.56 | 23,198,200 |
June 20 2018 | $94.77 | $95.85 | $94.54 | $95.24 | 26,180,800 |
June 19 2018 | $93.16 | $94.42 | $93.02 | $94.29 | 28,653,100 |
June 18 2018 | $93.50 | $94.53 | $92.95 | $94.29 | 23,586,000 |
June 15 2018 | $94.90 | $94.92 | $93.56 | $93.61 | 65,738,600 |
June 14 2018 | $95.03 | $95.39 | $94.42 | $94.82 | 25,691,800 |
June 13 2018 | $95.10 | $95.37 | $94.01 | $94.28 | 29,492,900 |
June 12 2018 | $94.52 | $94.85 | $94.19 | $94.71 | 18,325,200 |
June 11 2018 | $94.43 | $94.98 | $94.12 | $94.47 | 23,490,900 |
June 08 2018 | $94.51 | $95.31 | $93.99 | $95.01 | 22,165,100 |
June 07 2018 | $95.97 | $96.00 | $93.85 | $94.31 | 28,232,200 |
June 06 2018 | $95.81 | $95.92 | $95.27 | $95.82 | 21,122,900 |
June 05 2018 | $95.36 | $95.67 | $94.92 | $95.54 | 23,514,400 |
June 04 2018 | $94.67 | $95.23 | $94.28 | $95.05 | 27,281,600 |
June 01 2018 | $92.82 | $94.29 | $92.71 | $94.23 | 28,655,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
