The closing price for Microsoft (MSFT) in August 2020 was $217.00, on August 31, 2020. It was up 6.9% for the month. The latest price is $404.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2020 | $218.41 | $220.05 | $215.82 | $217.00 | 28,774,200 |
August 28 2020 | $219.55 | $221.91 | $218.01 | $220.25 | 26,292,900 |
August 27 2020 | $214.46 | $222.40 | $211.10 | $218.01 | 57,602,200 |
August 26 2020 | $209.64 | $213.69 | $209.14 | $212.78 | 39,600,800 |
August 25 2020 | $205.04 | $208.41 | $205.04 | $208.28 | 23,043,700 |
August 24 2020 | $206.66 | $207.37 | $204.39 | $205.61 | 25,460,100 |
August 21 2020 | $205.77 | $208.07 | $204.80 | $204.96 | 36,249,300 |
August 20 2020 | $201.61 | $206.87 | $201.01 | $206.46 | 26,981,500 |
August 19 2020 | $203.49 | $204.08 | $201.33 | $201.77 | 27,627,600 |
August 18 2020 | $202.08 | $203.83 | $200.81 | $203.00 | 21,336,200 |
August 17 2020 | $201.18 | $202.71 | $200.53 | $201.84 | 20,184,800 |
August 14 2020 | $200.38 | $201.17 | $199.18 | $200.51 | 17,958,900 |
August 13 2020 | $201.03 | $202.86 | $199.79 | $200.32 | 22,588,900 |
August 12 2020 | $197.05 | $201.84 | $196.53 | $200.79 | 28,013,100 |
August 11 2020 | $198.84 | $199.31 | $194.98 | $195.21 | 36,446,500 |
August 10 2020 | $203.17 | $203.37 | $198.06 | $199.89 | 36,716,500 |
August 07 2020 | $206.22 | $207.04 | $202.46 | $203.95 | 27,820,400 |
August 06 2020 | $203.81 | $207.68 | $203.06 | $207.66 | 32,656,800 |
August 05 2020 | $206.27 | $206.37 | $203.07 | $204.39 | 28,806,400 |
August 04 2020 | $205.57 | $206.15 | $201.87 | $204.73 | 49,280,100 |
August 03 2020 | $203.03 | $208.90 | $201.99 | $207.84 | 78,983,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
