The closing price for Microsoft (MSFT) in June 2016 was $45.69, on June 30, 2016. It was down 2.4% for the month. The latest price is $404.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2016 | $45.28 | $45.80 | $45.09 | $45.69 | 28,527,800 |
June 29 2016 | $44.56 | $45.28 | $44.46 | $45.12 | 31,304,000 |
June 28 2016 | $43.68 | $44.17 | $43.45 | $44.14 | 38,140,700 |
June 27 2016 | $43.84 | $43.88 | $42.89 | $43.24 | 50,216,300 |
June 24 2016 | $44.47 | $45.48 | $44.21 | $44.49 | 133,503,000 |
June 23 2016 | $45.78 | $46.48 | $45.67 | $46.35 | 29,028,800 |
June 22 2016 | $45.61 | $45.94 | $45.49 | $45.53 | 28,816,800 |
June 21 2016 | $44.82 | $45.92 | $44.78 | $45.70 | 34,097,800 |
June 20 2016 | $45.21 | $45.38 | $44.67 | $44.70 | 35,607,900 |
June 17 2016 | $45.01 | $45.03 | $44.48 | $44.76 | 45,710,500 |
June 16 2016 | $44.21 | $45.06 | $44.20 | $44.99 | 31,188,600 |
June 15 2016 | $44.45 | $44.75 | $44.36 | $44.36 | 33,757,600 |
June 14 2016 | $44.55 | $44.73 | $44.26 | $44.49 | 42,577,100 |
June 13 2016 | $44.27 | $45.28 | $43.80 | $44.77 | 83,217,800 |
June 10 2016 | $45.58 | $46.47 | $45.57 | $45.96 | 25,833,200 |
June 09 2016 | $46.43 | $46.43 | $45.97 | $46.09 | 20,305,700 |
June 08 2016 | $46.44 | $46.82 | $46.31 | $46.46 | 21,149,400 |
June 07 2016 | $46.64 | $47.08 | $46.52 | $46.52 | 20,866,800 |
June 06 2016 | $46.42 | $46.74 | $46.33 | $46.54 | 18,243,300 |
June 03 2016 | $46.77 | $46.80 | $46.07 | $46.24 | 23,368,300 |
June 02 2016 | $47.00 | $47.09 | $46.28 | $46.86 | 22,840,800 |
June 01 2016 | $46.82 | $47.28 | $46.82 | $47.19 | 25,324,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
