The closing price for Microsoft (MSFT) in August 2023 was $324.02, on August 31, 2023. It was down 2% for the month. The latest price is $404.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $325.44 | $327.13 | $323.05 | $324.02 | 26,411,000 |
August 30 2023 | $324.92 | $326.05 | $322.72 | $325.04 | 15,222,100 |
August 29 2023 | $318.21 | $325.22 | $318.21 | $324.66 | 19,284,600 |
August 28 2023 | $321.94 | $322.43 | $318.05 | $320.00 | 14,808,500 |
August 25 2023 | $317.80 | $321.65 | $315.16 | $319.29 | 21,684,100 |
August 24 2023 | $329.05 | $329.18 | $316.31 | $316.32 | 23,281,400 |
August 23 2023 | $320.12 | $325.44 | $319.77 | $323.27 | 21,166,400 |
August 22 2023 | $321.78 | $322.36 | $317.79 | $318.78 | 16,102,000 |
August 21 2023 | $314.30 | $319.09 | $313.42 | $318.21 | 24,040,000 |
August 18 2023 | $310.90 | $314.75 | $307.99 | $312.87 | 24,744,800 |
August 17 2023 | $316.88 | $318.20 | $312.60 | $313.26 | 21,257,200 |
August 16 2023 | $317.14 | $320.72 | $316.15 | $316.74 | 20,698,900 |
August 15 2023 | $318.64 | $320.70 | $316.57 | $317.51 | 16,966,300 |
August 14 2023 | $317.05 | $319.68 | $315.76 | $319.66 | 18,836,100 |
August 11 2023 | $315.94 | $318.06 | $314.90 | $316.68 | 24,342,600 |
August 10 2023 | $321.62 | $323.83 | $316.84 | $318.57 | 20,113,700 |
August 09 2023 | $322.06 | $322.69 | $316.71 | $317.88 | 22,373,300 |
August 08 2023 | $322.54 | $324.31 | $318.64 | $321.65 | 22,327,600 |
August 07 2023 | $323.94 | $326.64 | $323.10 | $325.65 | 17,741,500 |
August 04 2023 | $327.40 | $330.61 | $322.82 | $323.35 | 23,727,700 |
August 03 2023 | $321.60 | $325.43 | $321.55 | $322.25 | 18,253,700 |
August 02 2023 | $329.12 | $329.12 | $321.95 | $323.08 | 27,761,300 |
August 01 2023 | $330.66 | $333.97 | $329.19 | $331.80 | 18,311,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
