The highest closing price for Microsoft (MSFT) last month was $424.80, on August 20. It was down 0.7% for the month. The latest price is $426.16.
| 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.
