The closing price for Microsoft (MSFT) in June 2021 was $263.07, on June 30, 2021. It was up 7.8% for the month. The latest price is $417.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2021 | $262.86 | $263.51 | $261.80 | $263.07 | 21,656,500 |
June 29 2021 | $261.09 | $263.79 | $260.23 | $263.55 | 19,937,800 |
June 28 2021 | $258.49 | $261.12 | $258.22 | $260.95 | 19,590,000 |
June 25 2021 | $258.53 | $259.52 | $257.10 | $257.36 | 25,611,100 |
June 24 2021 | $258.46 | $260.10 | $257.79 | $258.98 | 21,446,900 |
June 23 2021 | $258.30 | $259.11 | $256.78 | $257.60 | 19,518,700 |
June 22 2021 | $255.12 | $258.10 | $254.81 | $257.83 | 24,694,100 |
June 21 2021 | $252.31 | $255.90 | $250.46 | $255.04 | 26,696,100 |
June 18 2021 | $252.12 | $254.71 | $251.27 | $251.93 | 37,202,200 |
June 17 2021 | $248.66 | $254.18 | $248.61 | $253.36 | 27,565,500 |
June 16 2021 | $251.90 | $253.04 | $247.06 | $249.94 | 27,220,000 |
June 15 2021 | $252.26 | $252.47 | $250.23 | $250.89 | 18,038,900 |
June 14 2021 | $250.44 | $252.43 | $249.37 | $252.37 | 19,150,500 |
June 11 2021 | $250.53 | $251.01 | $249.19 | $250.43 | 18,999,700 |
June 10 2021 | $246.94 | $250.01 | $246.33 | $249.80 | 24,563,600 |
June 09 2021 | $246.47 | $248.14 | $245.89 | $246.26 | 17,937,600 |
June 08 2021 | $247.78 | $248.61 | $245.21 | $245.27 | 22,455,000 |
June 07 2021 | $242.75 | $246.74 | $242.59 | $246.47 | 23,079,200 |
June 04 2021 | $240.60 | $244.37 | $240.35 | $243.54 | 25,281,100 |
June 03 2021 | $238.13 | $239.22 | $235.97 | $238.60 | 25,307,700 |
June 02 2021 | $240.95 | $242.06 | $238.73 | $240.15 | 19,406,700 |
June 01 2021 | $243.96 | $244.02 | $239.82 | $240.25 | 23,213,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
