microsoft stock price aug 2016

The closing price for Microsoft (MSFT) in August 2016 was $51.62, on August 31, 2016. It was up 2.2% for the month. The latest price is $404.09.

DATE OPEN HIGH LOW CLOSE VOLUME
August 31 2016
$51.79
$51.93
$51.48
$51.62
20,860,300
August 30 2016
$52.09
$52.28
$51.76
$52.01
16,930,200
August 29 2016
$52.27
$52.65
$52.20
$52.20
16,417,200
August 26 2016
$52.36
$52.74
$51.83
$52.13
20,971,200
August 25 2016
$52.00
$52.37
$51.91
$52.26
18,552,600
August 24 2016
$51.93
$52.14
$51.86
$52.06
18,151,500
August 23 2016
$52.02
$52.27
$51.97
$52.01
18,732,400
August 22 2016
$51.75
$51.88
$51.44
$51.81
15,221,900
August 19 2016
$51.59
$51.86
$51.39
$51.77
17,271,000
August 18 2016
$51.59
$51.84
$51.45
$51.75
14,214,300
August 17 2016
$51.69
$51.82
$51.41
$51.71
18,856,400
August 16 2016
$51.76
$51.77
$51.45
$51.60
20,523,500
August 15 2016
$51.79
$52.23
$51.75
$51.89
19,283,900
August 12 2016
$51.81
$51.95
$51.44
$51.73
21,655,200
August 11 2016
$51.81
$52.19
$51.81
$52.05
18,162,300
August 10 2016
$51.93
$52.07
$51.62
$51.80
15,756,900
August 09 2016
$51.94
$52.23
$51.80
$51.96
16,920,700
August 08 2016
$51.84
$51.86
$51.59
$51.84
19,473,500
August 05 2016
$51.47
$51.97
$51.29
$51.75
29,335,200
August 04 2016
$50.71
$51.36
$50.60
$51.24
26,587,700
August 03 2016
$50.61
$50.99
$50.44
$50.86
22,075,600
August 02 2016
$50.76
$50.80
$50.28
$50.52
35,122,000
August 01 2016
$50.53
$50.67
$50.12
$50.52
26,003,400
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.