The closing price for Microsoft (MSFT) in August 2021 was $293.12, on August 31, 2021. It was up 5.6% for the month. The latest price is $404.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2021 | $295.59 | $295.67 | $292.75 | $293.12 | 26,285,300 |
August 30 2021 | $292.39 | $295.40 | $292.33 | $294.78 | 16,348,100 |
August 27 2021 | $290.32 | $292.14 | $288.22 | $291.03 | 22,605,700 |
August 26 2021 | $292.26 | $293.66 | $290.28 | $290.41 | 17,666,100 |
August 25 2021 | $295.47 | $295.76 | $291.71 | $293.25 | 20,006,100 |
August 24 2021 | $296.17 | $296.78 | $293.24 | $293.84 | 18,175,800 |
August 23 2021 | $294.45 | $296.54 | $293.09 | $295.81 | 22,830,200 |
August 20 2021 | $291.03 | $296.97 | $289.41 | $295.53 | 40,817,600 |
August 19 2021 | $280.32 | $288.84 | $280.27 | $288.16 | 29,850,500 |
August 18 2021 | $283.57 | $286.27 | $281.85 | $282.30 | 21,813,000 |
August 17 2021 | $283.37 | $284.37 | $282.10 | $284.04 | 20,075,300 |
August 16 2021 | $284.14 | $285.72 | $281.07 | $285.51 | 22,507,600 |
August 13 2021 | $280.55 | $283.86 | $280.37 | $283.81 | 18,249,000 |
August 12 2021 | $277.78 | $281.02 | $277.50 | $280.87 | 14,561,300 |
August 11 2021 | $278.35 | $279.75 | $277.04 | $278.09 | 13,955,900 |
August 10 2021 | $279.89 | $280.32 | $276.40 | $277.60 | 18,616,600 |
August 09 2021 | $280.81 | $282.55 | $278.93 | $279.43 | 16,117,600 |
August 06 2021 | $279.61 | $280.57 | $278.74 | $280.53 | 16,589,300 |
August 05 2021 | $278.03 | $280.69 | $277.27 | $280.58 | 13,900,200 |
August 04 2021 | $277.39 | $278.71 | $275.87 | $277.67 | 16,191,300 |
August 03 2021 | $276.61 | $278.37 | $275.24 | $278.26 | 17,879,000 |
August 02 2021 | $277.52 | $277.92 | $274.98 | $276.03 | 16,267,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
