The closing price for Microsoft (MSFT) in May 2019 was $117.27, on May 31, 2019. It was down 4.9% for the month. The latest price is $399.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $117.79 | $118.16 | $116.93 | $117.27 | 26,646,800 |
May 30 2019 | $118.77 | $119.24 | $118.31 | $119.21 | 16,829,600 |
May 29 2019 | $118.88 | $118.89 | $117.61 | $118.47 | 22,763,100 |
May 28 2019 | $120.40 | $121.37 | $119.52 | $119.62 | 23,128,400 |
May 24 2019 | $120.33 | $120.82 | $119.44 | $119.70 | 14,123,400 |
May 23 2019 | $119.66 | $119.75 | $118.28 | $119.64 | 23,603,800 |
May 22 2019 | $120.06 | $121.59 | $119.96 | $121.05 | 15,396,500 |
May 21 2019 | $120.83 | $120.92 | $120.02 | $120.32 | 15,293,300 |
May 20 2019 | $119.96 | $120.98 | $119.24 | $119.68 | 23,706,900 |
May 17 2019 | $121.66 | $123.70 | $121.29 | $121.43 | 25,770,500 |
May 16 2019 | $120.18 | $122.68 | $119.91 | $122.25 | 30,112,200 |
May 15 2019 | $117.82 | $120.14 | $117.29 | $119.49 | 24,722,700 |
May 14 2019 | $117.02 | $118.92 | $116.86 | $117.83 | 25,266,300 |
May 13 2019 | $117.24 | $118.60 | $116.23 | $116.53 | 33,944,900 |
May 10 2019 | $118.00 | $120.85 | $116.97 | $120.10 | 30,915,100 |
May 09 2019 | $117.41 | $118.83 | $116.73 | $118.56 | 27,235,800 |
May 08 2019 | $118.50 | $119.38 | $117.85 | $118.57 | 28,419,000 |
May 07 2019 | $119.46 | $120.14 | $117.35 | $118.58 | 36,017,700 |
May 06 2019 | $119.40 | $121.45 | $119.13 | $121.06 | 24,239,800 |
May 03 2019 | $120.31 | $122.27 | $120.21 | $121.77 | 24,911,100 |
May 02 2019 | $120.90 | $120.92 | $118.58 | $119.23 | 27,350,200 |
May 01 2019 | $123.31 | $123.42 | $120.64 | $120.81 | 26,821,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
