The closing price for Microsoft (MSFT) in June 2024 was $444.36, on June 28. It was up 7.6% for the month. The latest price is $383.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 | $450.45 | $452.74 | $443.83 | $444.36 | 28,362,300 |
June 27 2024 | $449.56 | $453.53 | $449.16 | $450.23 | 14,806,300 |
June 26 2024 | $446.40 | $450.98 | $445.60 | $449.54 | 16,507,000 |
June 25 2024 | $445.66 | $448.81 | $444.16 | $448.34 | 16,747,500 |
June 24 2024 | $447.20 | $450.13 | $443.83 | $445.08 | 15,913,700 |
June 21 2024 | $444.79 | $447.97 | $443.93 | $447.18 | 34,486,200 |
June 20 2024 | $443.72 | $443.95 | $438.72 | $443.12 | 19,877,400 |
June 18 2024 | $447.11 | $447.54 | $442.32 | $443.76 | 17,112,500 |
June 17 2024 | $440.03 | $448.33 | $438.17 | $445.78 | 20,790,000 |
June 14 2024 | $435.74 | $440.58 | $434.19 | $440.01 | 13,582,000 |
June 13 2024 | $438.30 | $440.82 | $436.83 | $439.02 | 15,960,600 |
June 12 2024 | $432.80 | $440.83 | $430.74 | $438.51 | 22,366,200 |
June 11 2024 | $423.02 | $430.32 | $422.79 | $430.18 | 14,551,100 |
June 10 2024 | $422.24 | $425.60 | $421.44 | $425.39 | 14,003,000 |
June 07 2024 | $423.73 | $423.81 | $420.55 | $421.40 | 13,621,700 |
June 06 2024 | $421.56 | $422.85 | $418.15 | $422.06 | 14,861,300 |
June 05 2024 | $415.39 | $421.63 | $413.89 | $421.56 | 16,988,000 |
June 04 2024 | $410.04 | $414.03 | $407.31 | $413.66 | 14,348,900 |
June 03 2024 | $413.13 | $414.02 | $406.55 | $411.13 | 17,484,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
