The closing price for Microsoft (MSFT) in August 2024 was $416.31, on August 30. It was down 0.7% for the month. The latest price is $428.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $414.77 | $416.66 | $411.31 | $416.31 | 24,308,300 |
August 29 2024 | $414.11 | $421.21 | $409.78 | $412.29 | 17,045,200 |
August 28 2024 | $414.05 | $414.17 | $406.50 | $409.78 | 14,882,700 |
August 27 2024 | $412.04 | $413.53 | $409.43 | $413.01 | 13,492,900 |
August 26 2024 | $415.54 | $416.45 | $410.52 | $412.66 | 13,152,800 |
August 23 2024 | $416.15 | $418.42 | $411.27 | $415.96 | 18,493,800 |
August 22 2024 | $423.51 | $425.94 | $413.78 | $414.72 | 19,361,900 |
August 21 2024 | $423.23 | $425.55 | $420.88 | $423.29 | 16,067,300 |
August 20 2024 | $420.86 | $425.01 | $420.80 | $423.95 | 16,387,600 |
August 19 2024 | $418.12 | $420.91 | $415.63 | $420.69 | 15,234,000 |
August 16 2024 | $419.76 | $420.50 | $416.47 | $417.63 | 22,775,600 |
August 15 2024 | $418.96 | $420.27 | $416.83 | $420.19 | 20,752,100 |
August 14 2024 | $413.23 | $416.14 | $410.89 | $415.28 | 18,267,000 |
August 13 2024 | $408.04 | $413.38 | $408.02 | $412.44 | 19,414,300 |
August 12 2024 | $405.52 | $407.21 | $402.71 | $405.27 | 16,762,900 |
August 09 2024 | $402.50 | $406.50 | $400.73 | $404.48 | 19,276,700 |
August 08 2024 | $400.91 | $404.32 | $398.42 | $401.16 | 20,203,000 |
August 07 2024 | $407.09 | $408.52 | $395.96 | $396.92 | 20,650,900 |
August 06 2024 | $398.48 | $404.13 | $396.99 | $398.09 | 24,946,500 |
August 05 2024 | $387.69 | $399.52 | $384.12 | $393.65 | 40,709,200 |
August 02 2024 | $410.93 | $413.43 | $402.81 | $406.94 | 29,437,900 |
August 01 2024 | $419.19 | $425.84 | $411.52 | $415.53 | 30,296,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
