The closing price for Microsoft (MSFT) in June 2014 was $35.29, on June 30, 2014. It was up 1.8% for the month. The latest price is $404.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2014 | $35.69 | $35.72 | $35.29 | $35.29 | 30,793,100 |
June 27 2014 | $35.22 | $35.79 | $35.13 | $35.76 | 74,640,000 |
June 26 2014 | $35.49 | $35.49 | $35.06 | $35.31 | 23,604,400 |
June 25 2014 | $35.29 | $35.59 | $35.09 | $35.57 | 20,049,100 |
June 24 2014 | $35.40 | $35.49 | $35.17 | $35.33 | 26,509,100 |
June 23 2014 | $35.32 | $35.55 | $35.28 | $35.54 | 18,743,900 |
June 20 2014 | $35.08 | $35.40 | $35.02 | $35.27 | 47,764,900 |
June 19 2014 | $35.18 | $35.35 | $34.98 | $35.13 | 19,828,200 |
June 18 2014 | $35.22 | $35.33 | $34.85 | $35.25 | 27,097,000 |
June 17 2014 | $34.94 | $35.47 | $34.14 | $35.27 | 22,518,600 |
June 16 2014 | $34.73 | $35.22 | $34.73 | $35.12 | 24,205,300 |
June 13 2014 | $34.78 | $35.18 | $34.58 | $34.89 | 26,310,000 |
June 12 2014 | $34.54 | $34.60 | $34.10 | $34.34 | 29,818,900 |
June 11 2014 | $34.64 | $34.76 | $34.50 | $34.58 | 18,040,000 |
June 10 2014 | $34.72 | $34.83 | $34.58 | $34.79 | 15,117,700 |
June 09 2014 | $35.03 | $35.11 | $34.72 | $34.93 | 15,019,200 |
June 06 2014 | $35.11 | $35.26 | $34.90 | $35.11 | 24,060,500 |
June 05 2014 | $34.35 | $34.91 | $34.19 | $34.88 | 31,865,200 |
June 04 2014 | $34.03 | $34.17 | $33.73 | $34.12 | 23,209,000 |
June 03 2014 | $34.36 | $34.43 | $34.06 | $34.10 | 18,068,900 |
June 02 2014 | $34.66 | $34.78 | $34.43 | $34.52 | 18,504,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
