The closing price for Microsoft (MSFT) in June 2019 was $127.27, on June 28, 2019. It was up 8.2% for the month. The latest price is $417.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2019 | $127.85 | $127.88 | $126.51 | $127.27 | 30,043,000 |
June 27 2019 | $127.44 | $127.99 | $126.84 | $127.45 | 16,557,500 |
June 26 2019 | $127.64 | $128.96 | $126.93 | $127.24 | 23,657,700 |
June 25 2019 | $130.40 | $130.72 | $126.10 | $126.77 | 33,327,400 |
June 24 2019 | $130.16 | $131.49 | $130.16 | $130.90 | 20,628,800 |
June 21 2019 | $129.76 | $130.85 | $129.65 | $130.13 | 36,727,900 |
June 20 2019 | $130.59 | $130.79 | $128.94 | $130.11 | 33,042,600 |
June 19 2019 | $128.26 | $129.14 | $127.13 | $128.92 | 23,744,400 |
June 18 2019 | $127.49 | $128.49 | $126.90 | $128.41 | 25,934,500 |
June 17 2019 | $126.01 | $127.05 | $125.91 | $126.22 | 14,517,800 |
June 14 2019 | $125.66 | $127.11 | $125.07 | $125.84 | 17,821,700 |
June 13 2019 | $125.39 | $126.36 | $124.99 | $125.71 | 17,200,800 |
June 12 2019 | $124.84 | $125.38 | $124.18 | $124.93 | 17,092,500 |
June 11 2019 | $127.20 | $127.54 | $124.73 | $125.51 | 23,913,700 |
June 10 2019 | $125.79 | $127.39 | $125.41 | $125.98 | 26,477,100 |
June 07 2019 | $122.74 | $125.65 | $121.86 | $124.84 | 33,885,600 |
June 06 2019 | $120.13 | $121.58 | $119.33 | $121.44 | 21,459,000 |
June 05 2019 | $118.71 | $119.59 | $118.01 | $119.55 | 24,926,100 |
June 04 2019 | $115.23 | $117.13 | $114.63 | $117.01 | 29,382,600 |
June 03 2019 | $117.67 | $118.16 | $113.07 | $113.86 | 37,983,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
