The closing price for Microsoft (MSFT) in July 2017 was $66.53, on July 31, 2017. It was up 4.9% for the month. The latest price is $391.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2017 | $67.08 | $67.21 | $66.27 | $66.53 | 23,600,100 |
July 28 2017 | $66.50 | $67.09 | $66.39 | $66.84 | 18,306,700 |
July 27 2017 | $67.50 | $68.11 | $66.18 | $66.95 | 36,844,200 |
July 26 2017 | $68.03 | $68.07 | $67.55 | $67.77 | 16,252,200 |
July 25 2017 | $67.54 | $68.01 | $67.26 | $67.90 | 22,018,700 |
July 24 2017 | $67.29 | $67.49 | $66.93 | $67.36 | 21,394,800 |
July 21 2017 | $67.22 | $67.99 | $66.96 | $67.53 | 46,717,100 |
July 20 2017 | $67.89 | $68.00 | $67.06 | $67.92 | 42,361,000 |
July 19 2017 | $67.26 | $67.76 | $67.22 | $67.59 | 22,416,200 |
July 18 2017 | $66.89 | $67.16 | $66.50 | $67.08 | 26,435,300 |
July 17 2017 | $66.62 | $67.22 | $66.55 | $67.13 | 21,803,900 |
July 14 2017 | $66.11 | $67.05 | $65.85 | $66.61 | 25,868,100 |
July 13 2017 | $65.43 | $65.93 | $65.26 | $65.68 | 20,269,800 |
July 12 2017 | $64.69 | $65.23 | $64.56 | $65.11 | 17,750,900 |
July 11 2017 | $64.06 | $64.68 | $63.83 | $64.05 | 17,460,000 |
July 10 2017 | $63.57 | $64.29 | $63.33 | $64.04 | 15,014,500 |
July 07 2017 | $62.87 | $63.91 | $62.87 | $63.57 | 16,878,300 |
July 06 2017 | $62.48 | $62.94 | $62.34 | $62.75 | 21,117,600 |
July 05 2017 | $62.47 | $63.55 | $62.43 | $63.22 | 21,176,300 |
July 03 2017 | $63.45 | $63.70 | $62.25 | $62.39 | 16,165,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
