The closing price for Microsoft (MSFT) in June 2018 was $92.01, on June 29, 2018. It was down 0.7% for the month. The latest price is $403.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2018 | $92.30 | $93.22 | $91.74 | $92.01 | 28,053,200 |
June 28 2018 | $90.86 | $92.47 | $90.75 | $92.02 | 26,650,700 |
June 27 2018 | $92.91 | $93.32 | $90.88 | $91.01 | 31,298,400 |
June 26 2018 | $92.20 | $93.38 | $92.14 | $92.44 | 26,897,200 |
June 25 2018 | $93.30 | $93.41 | $90.78 | $91.80 | 35,433,300 |
June 22 2018 | $93.69 | $94.02 | $92.96 | $93.69 | 38,923,100 |
June 21 2018 | $95.24 | $95.60 | $94.12 | $94.37 | 23,198,200 |
June 20 2018 | $94.58 | $95.65 | $94.35 | $95.05 | 26,180,800 |
June 19 2018 | $92.98 | $94.24 | $92.84 | $94.11 | 28,653,100 |
June 18 2018 | $93.31 | $94.34 | $92.76 | $94.11 | 23,586,000 |
June 15 2018 | $94.71 | $94.73 | $93.37 | $93.42 | 65,738,600 |
June 14 2018 | $94.84 | $95.20 | $94.24 | $94.63 | 25,691,800 |
June 13 2018 | $94.91 | $95.18 | $93.83 | $94.10 | 29,492,900 |
June 12 2018 | $94.33 | $94.66 | $94.00 | $94.52 | 18,325,200 |
June 11 2018 | $94.25 | $94.79 | $93.93 | $94.28 | 23,490,900 |
June 08 2018 | $94.32 | $95.12 | $93.81 | $94.82 | 22,165,100 |
June 07 2018 | $95.78 | $95.81 | $93.66 | $94.12 | 28,232,200 |
June 06 2018 | $95.62 | $95.73 | $95.08 | $95.63 | 21,122,900 |
June 05 2018 | $95.17 | $95.48 | $94.73 | $95.35 | 23,514,400 |
June 04 2018 | $94.48 | $95.04 | $94.10 | $94.86 | 27,281,600 |
June 01 2018 | $92.63 | $94.11 | $92.53 | $94.04 | 28,655,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
