The closing price for Microsoft (MSFT) in August 2020 was $217.43, on August 31, 2020. It was up 6.9% for the month. The latest price is $427.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2020 | $218.85 | $220.49 | $216.26 | $217.43 | 28,774,200 |
August 28 2020 | $219.99 | $222.36 | $218.44 | $220.69 | 26,292,900 |
August 27 2020 | $214.89 | $222.85 | $211.52 | $218.44 | 57,602,200 |
August 26 2020 | $210.06 | $214.12 | $209.56 | $213.21 | 39,600,800 |
August 25 2020 | $205.45 | $208.83 | $205.45 | $208.70 | 23,043,700 |
August 24 2020 | $207.08 | $207.78 | $204.80 | $206.02 | 25,460,100 |
August 21 2020 | $206.18 | $208.49 | $205.21 | $205.37 | 36,249,300 |
August 20 2020 | $202.02 | $207.28 | $201.41 | $206.88 | 26,981,500 |
August 19 2020 | $203.90 | $204.48 | $201.74 | $202.17 | 27,627,600 |
August 18 2020 | $202.48 | $204.24 | $201.21 | $203.40 | 21,336,200 |
August 17 2020 | $201.59 | $203.12 | $200.93 | $202.24 | 20,184,800 |
August 14 2020 | $200.78 | $201.58 | $199.58 | $200.91 | 17,958,900 |
August 13 2020 | $201.43 | $203.27 | $200.19 | $200.72 | 22,588,900 |
August 12 2020 | $197.44 | $202.24 | $196.92 | $201.19 | 28,013,100 |
August 11 2020 | $199.24 | $199.71 | $195.37 | $195.60 | 36,446,500 |
August 10 2020 | $203.58 | $203.78 | $198.46 | $200.29 | 36,716,500 |
August 07 2020 | $206.64 | $207.45 | $202.87 | $204.36 | 27,820,400 |
August 06 2020 | $204.22 | $208.10 | $203.46 | $208.08 | 32,656,800 |
August 05 2020 | $206.68 | $206.78 | $203.48 | $204.80 | 28,806,400 |
August 04 2020 | $205.98 | $206.56 | $202.27 | $205.14 | 49,280,100 |
August 03 2020 | $203.43 | $209.32 | $202.39 | $208.26 | 78,983,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
