The closing price for Microsoft (MSFT) in August 2016 was $51.73, on August 31, 2016. It was up 2.2% for the month. The latest price is $413.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2016 | $51.90 | $52.03 | $51.58 | $51.73 | 20,860,300 |
August 30 2016 | $52.19 | $52.38 | $51.86 | $52.11 | 16,930,200 |
August 29 2016 | $52.37 | $52.75 | $52.30 | $52.30 | 16,417,200 |
August 26 2016 | $52.46 | $52.84 | $51.93 | $52.24 | 20,971,200 |
August 25 2016 | $52.10 | $52.47 | $52.01 | $52.36 | 18,552,600 |
August 24 2016 | $52.03 | $52.25 | $51.96 | $52.17 | 18,151,500 |
August 23 2016 | $52.12 | $52.37 | $52.08 | $52.11 | 18,732,400 |
August 22 2016 | $51.85 | $51.99 | $51.55 | $51.91 | 15,221,900 |
August 19 2016 | $51.70 | $51.97 | $51.49 | $51.87 | 17,271,000 |
August 18 2016 | $51.69 | $51.94 | $51.55 | $51.85 | 14,214,300 |
August 17 2016 | $51.80 | $51.92 | $51.52 | $51.82 | 18,856,400 |
August 16 2016 | $51.86 | $51.87 | $51.55 | $51.71 | 20,523,500 |
August 15 2016 | $51.90 | $52.34 | $51.85 | $52.00 | 19,283,900 |
August 12 2016 | $51.91 | $52.06 | $51.55 | $51.83 | 21,655,200 |
August 11 2016 | $51.91 | $52.29 | $51.91 | $52.16 | 18,162,300 |
August 10 2016 | $52.03 | $52.17 | $51.73 | $51.91 | 15,756,900 |
August 09 2016 | $52.04 | $52.34 | $51.91 | $52.07 | 16,920,700 |
August 08 2016 | $51.94 | $51.97 | $51.69 | $51.94 | 19,473,500 |
August 05 2016 | $51.57 | $52.08 | $51.40 | $51.85 | 29,335,200 |
August 04 2016 | $50.81 | $51.46 | $50.70 | $51.34 | 26,587,700 |
August 03 2016 | $50.71 | $51.09 | $50.54 | $50.97 | 22,075,600 |
August 02 2016 | $50.86 | $50.90 | $50.38 | $50.62 | 35,122,000 |
August 01 2016 | $50.64 | $50.77 | $50.22 | $50.62 | 26,003,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
