The closing price for Microsoft (MSFT) in May 2017 was $64.04, on May 31, 2017. It was up 2.3% for the month. The latest price is $454.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2017 | $64.68 | $64.87 | $64.02 | $64.04 | 30,436,400 |
May 30 2017 | $64.00 | $64.57 | $63.98 | $64.57 | 17,072,800 |
May 26 2017 | $64.01 | $64.39 | $63.75 | $64.15 | 19,827,900 |
May 25 2017 | $63.25 | $64.08 | $63.19 | $63.84 | 21,854,100 |
May 24 2017 | $63.15 | $63.16 | $62.77 | $63.06 | 14,593,900 |
May 23 2017 | $63.02 | $63.04 | $62.70 | $62.98 | 15,425,800 |
May 22 2017 | $62.25 | $62.81 | $61.90 | $62.77 | 16,237,600 |
May 19 2017 | $61.90 | $62.45 | $61.83 | $62.07 | 26,961,100 |
May 18 2017 | $61.81 | $62.47 | $61.57 | $62.09 | 25,201,300 |
May 17 2017 | $63.17 | $63.36 | $61.83 | $61.88 | 30,548,800 |
May 16 2017 | $62.57 | $63.68 | $62.50 | $63.65 | 34,956,000 |
May 15 2017 | $62.13 | $62.44 | $61.61 | $62.39 | 31,530,300 |
May 12 2017 | $62.56 | $62.56 | $62.04 | $62.35 | 18,714,100 |
May 11 2017 | $62.33 | $62.67 | $62.11 | $62.42 | 28,789,400 |
May 10 2017 | $62.90 | $63.42 | $62.84 | $63.19 | 17,977,800 |
May 09 2017 | $62.78 | $63.17 | $62.62 | $62.95 | 22,858,400 |
May 08 2017 | $62.88 | $62.96 | $62.38 | $62.86 | 18,566,100 |
May 05 2017 | $62.82 | $62.94 | $62.45 | $62.91 | 19,128,800 |
May 04 2017 | $62.94 | $62.99 | $62.58 | $62.74 | 21,749,400 |
May 03 2017 | $63.26 | $63.26 | $62.65 | $62.99 | 28,928,000 |
May 02 2017 | $63.56 | $63.56 | $63.03 | $63.19 | 23,906,100 |
May 01 2017 | $62.62 | $63.41 | $62.46 | $63.29 | 31,954,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
