The closing price for Microsoft (MSFT) in August 2014 was $38.69, on August 29, 2014. It was up 5.8% for the month. The latest price is $388.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2014 | $38.40 | $38.70 | $38.20 | $38.69 | 21,607,600 |
August 28 2014 | $38.11 | $38.31 | $37.99 | $38.22 | 17,657,600 |
August 27 2014 | $38.24 | $38.32 | $38.12 | $38.21 | 21,287,900 |
August 26 2014 | $38.59 | $38.66 | $38.27 | $38.33 | 14,873,100 |
August 25 2014 | $38.66 | $38.70 | $38.36 | $38.47 | 16,910,000 |
August 22 2014 | $38.62 | $38.72 | $38.38 | $38.45 | 18,294,500 |
August 21 2014 | $38.19 | $38.54 | $38.18 | $38.51 | 22,285,500 |
August 20 2014 | $38.61 | $38.66 | $38.24 | $38.28 | 24,770,500 |
August 19 2014 | $38.30 | $38.61 | $38.18 | $38.60 | 28,139,500 |
August 18 2014 | $38.03 | $38.18 | $37.81 | $38.18 | 26,891,100 |
August 15 2014 | $37.73 | $38.00 | $37.58 | $37.91 | 41,611,300 |
August 14 2014 | $37.31 | $37.59 | $37.25 | $37.47 | 19,313,200 |
August 13 2014 | $36.97 | $37.39 | $36.83 | $37.31 | 22,889,500 |
August 12 2014 | $36.43 | $36.89 | $36.39 | $36.83 | 21,431,100 |
August 11 2014 | $36.61 | $36.77 | $36.41 | $36.56 | 20,351,600 |
August 08 2014 | $36.59 | $36.66 | $36.32 | $36.56 | 28,942,700 |
August 07 2014 | $36.26 | $36.77 | $36.10 | $36.59 | 30,314,900 |
August 06 2014 | $36.17 | $36.54 | $35.72 | $36.17 | 24,634,000 |
August 05 2014 | $36.65 | $36.78 | $36.25 | $36.46 | 26,266,400 |
August 04 2014 | $36.37 | $36.79 | $36.23 | $36.70 | 34,277,400 |
August 01 2014 | $36.57 | $36.60 | $36.05 | $36.27 | 31,170,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
