The closing price for Microsoft (MSFT) in August 2019 was $131.15, on August 30, 2019. It was up 1% for the month. The latest price is $404.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2019 | $132.38 | $132.41 | $129.64 | $131.15 | 23,940,100 |
August 29 2019 | $130.57 | $131.70 | $130.25 | $131.40 | 20,168,700 |
August 28 2019 | $128.32 | $129.15 | $127.05 | $128.96 | 17,393,300 |
August 27 2019 | $129.75 | $130.07 | $128.11 | $129.13 | 23,102,100 |
August 26 2019 | $128.42 | $128.96 | $127.38 | $128.86 | 20,312,600 |
August 23 2019 | $130.51 | $131.62 | $126.34 | $126.90 | 38,508,600 |
August 22 2019 | $131.91 | $132.43 | $129.66 | $131.07 | 18,697,000 |
August 21 2019 | $131.81 | $132.70 | $131.28 | $132.04 | 14,970,300 |
August 20 2019 | $131.48 | $131.96 | $130.56 | $130.58 | 21,170,800 |
August 19 2019 | $131.14 | $131.81 | $130.23 | $131.67 | 24,355,700 |
August 16 2019 | $128.32 | $129.82 | $128.16 | $129.51 | 24,449,100 |
August 15 2019 | $127.85 | $128.03 | $125.81 | $127.17 | 28,074,400 |
August 14 2019 | $129.72 | $130.26 | $127.16 | $127.46 | 32,527,300 |
August 13 2019 | $129.00 | $131.61 | $128.00 | $131.42 | 25,154,600 |
August 12 2019 | $129.97 | $130.72 | $128.23 | $128.75 | 20,484,300 |
August 09 2019 | $131.43 | $132.16 | $129.39 | $130.57 | 23,466,700 |
August 08 2019 | $129.52 | $131.79 | $128.89 | $131.69 | 27,496,500 |
August 07 2019 | $126.86 | $128.62 | $125.00 | $128.27 | 33,414,500 |
August 06 2019 | $126.87 | $128.65 | $126.31 | $127.71 | 32,696,700 |
August 05 2019 | $126.39 | $126.99 | $124.00 | $125.36 | 42,749,600 |
August 02 2019 | $130.93 | $131.15 | $128.25 | $129.81 | 30,791,600 |
August 01 2019 | $129.90 | $133.64 | $129.83 | $130.91 | 40,557,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
