The closing price for Microsoft (MSFT) in August 2013 was $27.71, on August 30, 2013. It was up 4.9% for the month. The latest price is $426.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2013 | $27.68 | $27.77 | $27.45 | $27.71 | 42,790,200 |
August 29 2013 | $27.32 | $27.87 | $27.21 | $27.83 | 45,284,700 |
August 28 2013 | $27.70 | $27.87 | $27.37 | $27.39 | 44,257,400 |
August 27 2013 | $27.81 | $28.29 | $27.50 | $27.59 | 58,522,300 |
August 26 2013 | $28.54 | $28.76 | $28.23 | $28.33 | 72,786,800 |
August 23 2013 | $29.17 | $29.20 | $28.20 | $28.83 | 225,493,800 |
August 22 2013 | $26.70 | $26.95 | $26.63 | $26.87 | 31,169,900 |
August 21 2013 | $26.22 | $26.55 | $26.16 | $26.22 | 37,409,100 |
August 20 2013 | $26.08 | $26.46 | $26.02 | $26.23 | 22,979,600 |
August 19 2013 | $26.35 | $26.52 | $26.03 | $26.04 | 27,902,500 |
August 16 2013 | $26.37 | $26.54 | $26.26 | $26.38 | 32,866,300 |
August 15 2013 | $26.54 | $26.69 | $25.58 | $26.37 | 33,338,000 |
August 14 2013 | $26.66 | $27.67 | $26.30 | $26.83 | 48,519,600 |
August 13 2013 | $26.97 | $27.00 | $26.72 | $26.74 | 39,464,100 |
August 12 2013 | $26.74 | $27.16 | $26.74 | $27.08 | 25,493,700 |
August 09 2013 | $26.99 | $27.10 | $26.75 | $26.94 | 26,800,700 |
August 08 2013 | $26.56 | $27.24 | $26.40 | $27.09 | 59,034,400 |
August 07 2013 | $25.98 | $26.44 | $25.74 | $26.41 | 38,078,600 |
August 06 2013 | $25.99 | $26.09 | $25.85 | $26.01 | 36,331,500 |
August 05 2013 | $26.28 | $26.36 | $26.06 | $26.11 | 30,984,000 |
August 02 2013 | $26.10 | $26.28 | $26.00 | $26.27 | 29,199,900 |
August 01 2013 | $26.41 | $26.43 | $26.03 | $26.09 | 42,557,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
