The closing price for Microsoft (MSFT) in August 2017 was $68.79, on August 31, 2017. It was up 2.8% for the month. The latest price is $404.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2017 | $68.11 | $68.97 | $67.90 | $68.79 | 27,652,800 |
August 30 2017 | $67.17 | $68.28 | $67.01 | $68.09 | 16,897,800 |
August 29 2017 | $66.47 | $67.31 | $66.29 | $67.21 | 11,478,400 |
August 28 2017 | $67.22 | $67.25 | $66.75 | $67.01 | 14,569,700 |
August 25 2017 | $67.03 | $67.48 | $66.68 | $67.00 | 12,794,300 |
August 24 2017 | $66.92 | $67.03 | $66.31 | $66.88 | 17,098,300 |
August 23 2017 | $67.13 | $67.30 | $66.73 | $66.91 | 13,766,500 |
August 22 2017 | $66.56 | $67.38 | $66.56 | $67.31 | 14,343,700 |
August 21 2017 | $66.68 | $66.68 | $65.97 | $66.38 | 17,734,800 |
August 18 2017 | $66.49 | $67.02 | $66.18 | $66.69 | 18,761,500 |
August 17 2017 | $67.70 | $67.96 | $66.61 | $66.61 | 22,977,500 |
August 16 2017 | $67.48 | $68.17 | $67.32 | $67.76 | 18,150,400 |
August 15 2017 | $67.71 | $67.71 | $67.20 | $67.37 | 19,181,400 |
August 14 2017 | $66.86 | $67.47 | $66.76 | $67.35 | 20,096,600 |
August 11 2017 | $65.53 | $66.53 | $65.23 | $66.35 | 21,443,700 |
August 10 2017 | $65.80 | $66.07 | $65.30 | $65.35 | 24,734,500 |
August 09 2017 | $66.12 | $66.36 | $65.94 | $66.32 | 22,213,400 |
August 08 2017 | $65.97 | $66.93 | $65.66 | $66.61 | 22,044,600 |
August 07 2017 | $66.62 | $66.72 | $66.13 | $66.26 | 18,705,700 |
August 04 2017 | $66.26 | $66.84 | $66.11 | $66.51 | 22,579,000 |
August 03 2017 | $66.07 | $66.29 | $65.75 | $66.03 | 18,214,400 |
August 02 2017 | $66.39 | $66.40 | $65.38 | $66.13 | 26,499,200 |
August 01 2017 | $66.90 | $67.19 | $66.34 | $66.42 | 22,132,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
