The closing price for Microsoft (MSFT) in June 2020 was $195.73, on June 30, 2020. It was up 11.5% for the month. The latest price is $417.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2020 | $190.31 | $196.59 | $190.18 | $195.73 | 34,310,300 |
June 29 2020 | $188.30 | $190.94 | $186.15 | $190.85 | 26,701,600 |
June 26 2020 | $192.09 | $192.25 | $187.43 | $188.82 | 54,675,800 |
June 25 2020 | $190.24 | $192.94 | $188.00 | $192.68 | 27,803,900 |
June 24 2020 | $193.89 | $195.48 | $189.05 | $190.28 | 36,740,600 |
June 23 2020 | $194.36 | $196.15 | $193.73 | $194.19 | 30,917,400 |
June 22 2020 | $188.30 | $193.08 | $187.77 | $192.90 | 32,818,900 |
June 19 2020 | $191.00 | $191.67 | $186.94 | $187.69 | 44,441,100 |
June 18 2020 | $186.58 | $188.98 | $186.58 | $188.81 | 23,061,600 |
June 17 2020 | $187.57 | $188.81 | $186.29 | $186.81 | 25,687,800 |
June 16 2020 | $185.52 | $188.10 | $184.14 | $186.17 | 42,556,700 |
June 15 2020 | $177.52 | $183.52 | $176.98 | $181.72 | 32,770,200 |
June 12 2020 | $183.26 | $184.39 | $178.10 | $180.56 | 43,373,600 |
June 11 2020 | $185.75 | $188.28 | $178.96 | $179.15 | 52,854,700 |
June 10 2020 | $183.82 | $190.93 | $183.71 | $189.31 | 43,872,300 |
June 09 2020 | $180.81 | $183.41 | $180.10 | $182.54 | 29,783,900 |
June 08 2020 | $178.83 | $181.34 | $177.39 | $181.16 | 33,211,600 |
June 05 2020 | $175.64 | $180.55 | $175.05 | $180.04 | 39,893,600 |
June 04 2020 | $177.25 | $178.74 | $175.33 | $175.93 | 28,761,800 |
June 03 2020 | $177.75 | $178.83 | $176.56 | $178.27 | 27,311,000 |
June 02 2020 | $177.21 | $177.93 | $174.42 | $177.84 | 30,794,600 |
June 01 2020 | $175.56 | $176.00 | $174.52 | $175.84 | 22,622,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
