The closing price for Microsoft (MSFT) in August 2024 was $415.47, on August 30. It was down 0.7% for the month. The latest price is $404.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $413.94 | $415.82 | $410.48 | $415.47 | 24,308,300 |
August 29 2024 | $413.28 | $420.36 | $408.96 | $411.47 | 17,045,200 |
August 28 2024 | $413.22 | $413.34 | $405.68 | $408.96 | 14,882,700 |
August 27 2024 | $411.21 | $412.70 | $408.61 | $412.19 | 13,492,900 |
August 26 2024 | $414.71 | $415.61 | $409.70 | $411.84 | 13,152,800 |
August 23 2024 | $415.31 | $417.59 | $410.44 | $415.13 | 18,493,800 |
August 22 2024 | $422.66 | $425.09 | $412.95 | $413.89 | 19,361,900 |
August 21 2024 | $422.39 | $424.70 | $420.04 | $422.45 | 16,067,300 |
August 20 2024 | $420.02 | $424.16 | $419.96 | $423.10 | 16,387,600 |
August 19 2024 | $417.29 | $420.07 | $414.80 | $419.85 | 15,234,000 |
August 16 2024 | $418.92 | $419.66 | $415.63 | $416.80 | 22,775,600 |
August 15 2024 | $418.12 | $419.43 | $415.99 | $419.35 | 20,752,100 |
August 14 2024 | $412.40 | $415.30 | $410.06 | $414.45 | 18,267,000 |
August 13 2024 | $407.22 | $412.55 | $407.20 | $411.61 | 19,414,300 |
August 12 2024 | $404.70 | $406.39 | $401.90 | $404.46 | 16,762,900 |
August 09 2024 | $401.69 | $405.69 | $399.93 | $403.67 | 19,276,700 |
August 08 2024 | $400.11 | $403.51 | $397.63 | $400.36 | 20,203,000 |
August 07 2024 | $406.28 | $407.71 | $395.17 | $396.12 | 20,650,900 |
August 06 2024 | $397.69 | $403.32 | $396.19 | $397.30 | 24,946,500 |
August 05 2024 | $386.92 | $398.72 | $383.35 | $392.86 | 40,709,200 |
August 02 2024 | $410.10 | $412.60 | $402.00 | $406.13 | 29,437,900 |
August 01 2024 | $418.36 | $424.99 | $410.70 | $414.70 | 30,296,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
