The closing price for Microsoft (MSFT) in June 2024 was $445.25, on June 28. It was up 7.6% for the month. The latest price is $417.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 | $451.35 | $453.65 | $444.72 | $445.25 | 28,362,300 |
June 27 2024 | $450.46 | $454.44 | $450.06 | $451.13 | 14,806,300 |
June 26 2024 | $447.30 | $451.88 | $446.49 | $450.44 | 16,507,000 |
June 25 2024 | $446.55 | $449.71 | $445.06 | $449.24 | 16,747,500 |
June 24 2024 | $448.09 | $451.03 | $444.72 | $445.97 | 15,913,700 |
June 21 2024 | $445.68 | $448.87 | $444.82 | $448.07 | 34,486,200 |
June 20 2024 | $444.61 | $444.84 | $439.60 | $444.01 | 19,877,400 |
June 18 2024 | $448.00 | $448.43 | $443.20 | $444.65 | 17,112,500 |
June 17 2024 | $440.91 | $449.23 | $439.05 | $446.67 | 20,790,000 |
June 14 2024 | $436.62 | $441.46 | $435.06 | $440.89 | 13,582,000 |
June 13 2024 | $439.18 | $441.71 | $437.70 | $439.91 | 15,960,600 |
June 12 2024 | $433.67 | $441.72 | $431.61 | $439.39 | 22,366,200 |
June 11 2024 | $423.87 | $431.18 | $423.64 | $431.04 | 14,551,100 |
June 10 2024 | $423.09 | $426.46 | $422.28 | $426.25 | 14,003,000 |
June 07 2024 | $424.58 | $424.66 | $421.40 | $422.24 | 13,621,700 |
June 06 2024 | $422.40 | $423.70 | $418.98 | $422.91 | 14,861,300 |
June 05 2024 | $416.23 | $422.47 | $414.72 | $422.40 | 16,988,000 |
June 04 2024 | $410.87 | $414.86 | $408.13 | $414.49 | 14,348,900 |
June 03 2024 | $413.95 | $414.85 | $407.37 | $411.95 | 17,484,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
