The closing price for Microsoft (MSFT) in August 2015 was $38.05, on August 31, 2015. It was down 6.8% for the month. The latest price is $404.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2015 | $38.09 | $38.41 | $37.69 | $38.05 | 34,441,700 |
August 28 2015 | $37.95 | $38.61 | $37.94 | $38.41 | 28,246,700 |
August 27 2015 | $37.80 | $38.43 | $37.54 | $38.39 | 50,943,200 |
August 26 2015 | $36.73 | $37.46 | $35.90 | $37.35 | 63,408,000 |
August 25 2015 | $37.22 | $37.81 | $35.32 | $35.39 | 70,616,600 |
August 24 2015 | $35.37 | $37.33 | $34.73 | $36.45 | 88,753,700 |
August 21 2015 | $39.61 | $39.77 | $37.66 | $37.66 | 70,053,100 |
August 20 2015 | $40.28 | $40.63 | $39.93 | $39.93 | 36,238,200 |
August 19 2015 | $40.90 | $41.17 | $40.49 | $40.76 | 31,485,500 |
August 18 2015 | $40.96 | $41.47 | $40.84 | $41.33 | 23,574,100 |
August 17 2015 | $40.66 | $41.22 | $40.45 | $41.11 | 21,099,700 |
August 14 2015 | $40.42 | $40.92 | $40.41 | $40.83 | 21,473,400 |
August 13 2015 | $40.88 | $40.91 | $40.39 | $40.59 | 22,627,200 |
August 12 2015 | $40.12 | $40.74 | $39.71 | $40.60 | 30,181,400 |
August 11 2015 | $40.67 | $40.78 | $39.87 | $40.32 | 29,237,400 |
August 10 2015 | $40.78 | $41.25 | $40.69 | $41.11 | 23,079,900 |
August 07 2015 | $40.30 | $40.64 | $40.19 | $40.60 | 19,163,000 |
August 06 2015 | $41.44 | $41.50 | $40.25 | $40.50 | 27,368,000 |
August 05 2015 | $41.68 | $42.05 | $41.30 | $41.33 | 26,959,700 |
August 04 2015 | $40.61 | $41.44 | $40.55 | $41.30 | 33,403,900 |
August 03 2015 | $40.81 | $40.83 | $40.35 | $40.66 | 24,125,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
