The closing price for Microsoft (MSFT) in June 2020 was $195.34, on June 30, 2020. It was up 11.5% for the month. The latest price is $404.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2020 | $189.93 | $196.19 | $189.80 | $195.34 | 34,310,300 |
June 29 2020 | $187.92 | $190.56 | $185.78 | $190.47 | 26,701,600 |
June 26 2020 | $191.71 | $191.86 | $187.05 | $188.45 | 54,675,800 |
June 25 2020 | $189.86 | $192.55 | $187.62 | $192.30 | 27,803,900 |
June 24 2020 | $193.50 | $195.09 | $188.67 | $189.90 | 36,740,600 |
June 23 2020 | $193.98 | $195.76 | $193.34 | $193.80 | 30,917,400 |
June 22 2020 | $187.93 | $192.70 | $187.39 | $192.52 | 32,818,900 |
June 19 2020 | $190.62 | $191.29 | $186.57 | $187.31 | 44,441,100 |
June 18 2020 | $186.21 | $188.60 | $186.21 | $188.44 | 23,061,600 |
June 17 2020 | $187.20 | $188.44 | $185.91 | $186.44 | 25,687,800 |
June 16 2020 | $185.14 | $187.73 | $183.77 | $185.80 | 42,556,700 |
June 15 2020 | $177.17 | $183.16 | $176.62 | $181.35 | 32,770,200 |
June 12 2020 | $182.89 | $184.02 | $177.74 | $180.20 | 43,373,600 |
June 11 2020 | $185.37 | $187.90 | $178.60 | $178.79 | 52,854,700 |
June 10 2020 | $183.46 | $190.55 | $183.34 | $188.94 | 43,872,300 |
June 09 2020 | $180.45 | $183.04 | $179.74 | $182.18 | 29,783,900 |
June 08 2020 | $178.47 | $180.98 | $177.03 | $180.80 | 33,211,600 |
June 05 2020 | $175.29 | $180.19 | $174.70 | $179.68 | 39,893,600 |
June 04 2020 | $176.90 | $178.38 | $174.98 | $175.57 | 28,761,800 |
June 03 2020 | $177.40 | $178.47 | $176.21 | $177.92 | 27,311,000 |
June 02 2020 | $176.85 | $177.57 | $174.07 | $177.48 | 30,794,600 |
June 01 2020 | $175.21 | $175.65 | $174.17 | $175.49 | 22,622,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
