The closing price for Microsoft (MSFT) in June 2022 was $250.94, on June 30, 2022. It was down 6.7% for the month. The latest price is $408.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $251.15 | $253.57 | $247.10 | $250.94 | 31,730,900 |
June 29 2022 | $251.68 | $255.96 | $249.89 | $254.29 | 20,069,800 |
June 28 2022 | $257.92 | $260.79 | $250.44 | $250.59 | 27,295,500 |
June 27 2022 | $262.06 | $262.14 | $257.24 | $258.81 | 24,615,100 |
June 24 2022 | $255.80 | $261.83 | $255.71 | $261.56 | 33,923,200 |
June 23 2022 | $249.71 | $253.42 | $247.81 | $252.92 | 25,861,400 |
June 22 2022 | $246.11 | $251.27 | $244.62 | $247.32 | 25,939,900 |
June 21 2022 | $244.52 | $248.90 | $243.78 | $247.92 | 29,928,300 |
June 17 2022 | $239.08 | $244.75 | $238.43 | $241.97 | 43,084,800 |
June 16 2022 | $240.34 | $241.74 | $237.44 | $239.35 | 33,169,200 |
June 15 2022 | $242.61 | $249.44 | $240.77 | $245.98 | 33,111,700 |
June 14 2022 | $238.26 | $240.10 | $235.97 | $238.88 | 28,651,500 |
June 13 2022 | $239.49 | $243.31 | $235.99 | $236.70 | 46,135,800 |
June 10 2022 | $254.60 | $254.60 | $246.73 | $247.18 | 31,422,800 |
June 09 2022 | $261.64 | $266.45 | $258.56 | $258.71 | 26,439,700 |
June 08 2022 | $265.47 | $266.74 | $263.42 | $264.20 | 17,372,300 |
June 07 2022 | $260.52 | $266.86 | $259.84 | $266.25 | 22,860,700 |
June 06 2022 | $265.82 | $267.89 | $261.09 | $262.58 | 22,400,300 |
June 03 2022 | $264.11 | $267.17 | $262.25 | $263.82 | 28,059,000 |
June 02 2022 | $258.38 | $268.35 | $255.60 | $268.28 | 44,008,200 |
June 01 2022 | $268.88 | $271.32 | $263.84 | $266.17 | 25,292,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
