The closing price for Microsoft (MSFT) in June 2021 was $262.54, on June 30, 2021. It was up 7.8% for the month. The latest price is $408.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2021 | $262.34 | $262.99 | $261.28 | $262.54 | 21,656,500 |
June 29 2021 | $260.57 | $263.27 | $259.71 | $263.02 | 19,937,800 |
June 28 2021 | $257.98 | $260.60 | $257.70 | $260.43 | 19,590,000 |
June 25 2021 | $258.01 | $259.00 | $256.59 | $256.84 | 25,611,100 |
June 24 2021 | $257.95 | $259.58 | $257.28 | $258.46 | 21,446,900 |
June 23 2021 | $257.78 | $258.60 | $256.27 | $257.08 | 19,518,700 |
June 22 2021 | $254.61 | $257.59 | $254.30 | $257.32 | 24,694,100 |
June 21 2021 | $251.80 | $255.39 | $249.96 | $254.52 | 26,696,100 |
June 18 2021 | $251.62 | $254.21 | $250.76 | $251.42 | 37,202,200 |
June 17 2021 | $248.17 | $253.67 | $248.11 | $252.85 | 27,565,500 |
June 16 2021 | $251.39 | $252.54 | $246.57 | $249.44 | 27,220,000 |
June 15 2021 | $251.75 | $251.97 | $249.73 | $250.39 | 18,038,900 |
June 14 2021 | $249.94 | $251.93 | $248.87 | $251.87 | 19,150,500 |
June 11 2021 | $250.03 | $250.51 | $248.69 | $249.93 | 18,999,700 |
June 10 2021 | $246.44 | $249.51 | $245.84 | $249.30 | 24,563,600 |
June 09 2021 | $245.98 | $247.64 | $245.40 | $245.76 | 17,937,600 |
June 08 2021 | $247.29 | $248.11 | $244.72 | $244.78 | 22,455,000 |
June 07 2021 | $242.27 | $246.25 | $242.10 | $245.98 | 23,079,200 |
June 04 2021 | $240.11 | $243.88 | $239.87 | $243.05 | 25,281,100 |
June 03 2021 | $237.65 | $238.74 | $235.50 | $238.13 | 25,307,700 |
June 02 2021 | $240.47 | $241.58 | $238.25 | $239.67 | 19,406,700 |
June 01 2021 | $243.48 | $243.53 | $239.34 | $239.76 | 23,213,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
