microsoft stock price august 2024 chart

The closing price for Microsoft (MSFT) in August 2024 was $417.14, on August 30. It was down 0.7% for the month. The latest price is $426.70.

DATE OPEN HIGH LOW CLOSE VOLUME
August 30 2024
$415.60
$417.49
$412.13
$417.14
24,308,300
August 29 2024
$414.94
$422.05
$410.60
$413.12
17,045,200
August 28 2024
$414.88
$415.00
$407.31
$410.60
14,882,700
August 27 2024
$412.86
$414.36
$410.25
$413.84
13,492,900
August 26 2024
$416.37
$417.28
$411.34
$413.49
13,152,800
August 23 2024
$416.98
$419.26
$412.09
$416.79
18,493,800
August 22 2024
$424.36
$426.79
$414.61
$415.55
19,361,900
August 21 2024
$424.08
$426.40
$421.72
$424.14
16,067,300
August 20 2024
$421.70
$425.86
$421.64
$424.80
16,387,600
August 19 2024
$418.96
$421.75
$416.46
$421.53
15,234,000
August 16 2024
$420.60
$421.34
$417.30
$418.47
22,775,600
August 15 2024
$419.80
$421.11
$417.66
$421.03
20,752,100
August 14 2024
$414.05
$416.97
$411.71
$416.11
18,267,000
August 13 2024
$408.85
$414.20
$408.83
$413.27
19,414,300
August 12 2024
$406.33
$408.02
$403.51
$406.08
16,762,900
August 09 2024
$403.30
$407.32
$401.54
$405.29
19,276,700
August 08 2024
$401.72
$405.13
$399.22
$401.97
20,203,000
August 07 2024
$407.90
$409.34
$396.75
$397.71
20,650,900
August 06 2024
$399.28
$404.94
$397.78
$398.89
24,946,500
August 05 2024
$388.47
$400.32
$384.89
$394.44
40,709,200
August 02 2024
$411.75
$414.25
$403.61
$407.76
29,437,900
August 01 2024
$420.03
$426.69
$412.35
$416.36
30,296,400
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.