The closing price for Microsoft (MSFT) in August 2023 was $324.67, on August 31, 2023. It was down 2% for the month. The latest price is $417.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $326.09 | $327.79 | $323.70 | $324.67 | 26,411,000 |
August 30 2023 | $325.57 | $326.70 | $323.37 | $325.69 | 15,222,100 |
August 29 2023 | $318.84 | $325.88 | $318.84 | $325.31 | 19,284,600 |
August 28 2023 | $322.59 | $323.07 | $318.69 | $320.65 | 14,808,500 |
August 25 2023 | $318.44 | $322.29 | $315.79 | $319.93 | 21,684,100 |
August 24 2023 | $329.71 | $329.84 | $316.94 | $316.95 | 23,281,400 |
August 23 2023 | $320.77 | $326.09 | $320.41 | $323.92 | 21,166,400 |
August 22 2023 | $322.43 | $323.00 | $318.43 | $319.42 | 16,102,000 |
August 21 2023 | $314.93 | $319.73 | $314.05 | $318.84 | 24,040,000 |
August 18 2023 | $311.52 | $315.38 | $308.61 | $313.49 | 24,744,800 |
August 17 2023 | $317.52 | $318.83 | $313.23 | $313.89 | 21,257,200 |
August 16 2023 | $317.77 | $321.36 | $316.78 | $317.38 | 20,698,900 |
August 15 2023 | $319.28 | $321.34 | $317.20 | $318.15 | 16,966,300 |
August 14 2023 | $317.69 | $320.33 | $316.39 | $320.31 | 18,836,100 |
August 11 2023 | $316.57 | $318.69 | $315.53 | $317.31 | 24,342,600 |
August 10 2023 | $322.26 | $324.48 | $317.48 | $319.21 | 20,113,700 |
August 09 2023 | $322.71 | $323.34 | $317.35 | $318.52 | 22,373,300 |
August 08 2023 | $323.19 | $324.96 | $319.28 | $322.29 | 22,327,600 |
August 07 2023 | $324.59 | $327.29 | $323.75 | $326.31 | 17,741,500 |
August 04 2023 | $328.05 | $331.28 | $323.47 | $324.00 | 23,727,700 |
August 03 2023 | $322.24 | $326.08 | $322.19 | $322.90 | 18,253,700 |
August 02 2023 | $329.78 | $329.78 | $322.60 | $323.73 | 27,761,300 |
August 01 2023 | $331.33 | $334.64 | $329.85 | $332.46 | 18,311,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
