The closing price for Microsoft (MSFT) in June 2019 was $127.02, on June 28, 2019. It was up 8.2% for the month. The latest price is $404.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2019 | $127.60 | $127.62 | $126.26 | $127.02 | 30,043,000 |
June 27 2019 | $127.19 | $127.73 | $126.59 | $127.20 | 16,557,500 |
June 26 2019 | $127.39 | $128.71 | $126.68 | $126.99 | 23,657,700 |
June 25 2019 | $130.14 | $130.46 | $125.85 | $126.52 | 33,327,400 |
June 24 2019 | $129.90 | $131.23 | $129.90 | $130.64 | 20,628,800 |
June 21 2019 | $129.50 | $130.59 | $129.39 | $129.87 | 36,727,900 |
June 20 2019 | $130.33 | $130.53 | $128.69 | $129.85 | 33,042,600 |
June 19 2019 | $128.00 | $128.89 | $126.88 | $128.66 | 23,744,400 |
June 18 2019 | $127.24 | $128.23 | $126.65 | $128.16 | 25,934,500 |
June 17 2019 | $125.76 | $126.80 | $125.66 | $125.97 | 14,517,800 |
June 14 2019 | $125.41 | $126.86 | $124.82 | $125.59 | 17,821,700 |
June 13 2019 | $125.14 | $126.11 | $124.74 | $125.46 | 17,200,800 |
June 12 2019 | $124.59 | $125.13 | $123.94 | $124.68 | 17,092,500 |
June 11 2019 | $126.94 | $127.28 | $124.48 | $125.25 | 23,913,700 |
June 10 2019 | $125.54 | $127.13 | $125.16 | $125.73 | 26,477,100 |
June 07 2019 | $122.50 | $125.40 | $121.61 | $124.59 | 33,885,600 |
June 06 2019 | $119.89 | $121.34 | $119.09 | $121.20 | 21,459,000 |
June 05 2019 | $118.47 | $119.35 | $117.77 | $119.31 | 24,926,100 |
June 04 2019 | $114.99 | $116.89 | $114.40 | $116.78 | 29,382,600 |
June 03 2019 | $117.43 | $117.92 | $112.84 | $113.63 | 37,983,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
