The closing price for Microsoft (MSFT) in July 2021 was $274.64, on July 30, 2021. It was up 5.7% for the month. The latest price is $459.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 30 2021 | $274.90 | $276.33 | $273.68 | $274.64 | 20,944,850 |
July 29 2021 | $275.92 | $278.22 | $275.77 | $276.18 | 18,168,289 |
July 28 2021 | $278.58 | $279.70 | $273.60 | $275.91 | 33,566,848 |
July 27 2021 | $279.00 | $279.14 | $272.76 | $276.22 | 33,604,070 |
July 26 2021 | $278.59 | $279.25 | $276.31 | $278.64 | 23,176,070 |
July 23 2021 | $277.02 | $279.54 | $276.18 | $279.23 | 22,768,070 |
July 22 2021 | $273.61 | $276.10 | $273.21 | $275.83 | 23,384,061 |
July 21 2021 | $268.86 | $271.38 | $267.30 | $271.26 | 24,364,320 |
July 20 2021 | $268.01 | $270.85 | $266.31 | $269.26 | 26,259,740 |
July 19 2021 | $268.88 | $270.27 | $264.56 | $267.03 | 32,935,629 |
July 16 2021 | $271.91 | $273.86 | $269.39 | $270.63 | 26,186,850 |
July 15 2021 | $271.84 | $272.33 | $269.75 | $270.90 | 22,604,230 |
July 14 2021 | $272.17 | $273.44 | $270.44 | $272.33 | 23,113,660 |
July 13 2021 | $267.52 | $272.66 | $267.40 | $270.86 | 26,120,131 |
July 12 2021 | $269.10 | $269.69 | $266.62 | $267.33 | 18,931,699 |
July 09 2021 | $265.79 | $268.03 | $265.40 | $267.93 | 23,916,670 |
July 08 2021 | $266.92 | $268.69 | $264.97 | $267.42 | 24,618,590 |
July 07 2021 | $269.33 | $270.58 | $267.16 | $269.84 | 23,260,029 |
July 06 2021 | $268.01 | $269.30 | $264.42 | $267.66 | 31,565,561 |
July 02 2021 | $262.99 | $267.98 | $262.68 | $267.65 | 26,474,410 |
July 01 2021 | $259.90 | $262.05 | $259.89 | $261.81 | 16,725,320 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
