The closing price for Microsoft (MSFT) in August 2025 was $502.56, on August 29, 2025. It was down 5.1% for the month. The latest price is $513.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $504.51 | $505.44 | $500.37 | $502.56 | 20,961,600 |
August 28 2025 | $502.95 | $506.92 | $501.37 | $505.48 | 18,015,600 |
August 27 2025 | $497.90 | $503.15 | $495.82 | $502.60 | 17,277,900 |
August 26 2025 | $500.24 | $500.86 | $494.44 | $497.94 | 30,835,700 |
August 25 2025 | $502.50 | $504.04 | $500.01 | $500.15 | 21,638,600 |
August 22 2025 | $500.14 | $506.56 | $498.31 | $503.09 | 24,324,200 |
August 21 2025 | $499.58 | $503.49 | $498.62 | $500.13 | 18,443,300 |
August 20 2025 | $504.88 | $506.00 | $499.50 | $500.77 | 27,723,000 |
August 19 2025 | $509.96 | $510.12 | $503.57 | $504.78 | 21,481,000 |
August 18 2025 | $516.48 | $517.70 | $508.99 | $512.04 | 23,760,600 |
August 15 2025 | $517.65 | $520.95 | $514.00 | $515.08 | 25,213,300 |
August 14 2025 | $517.45 | $520.80 | $515.05 | $517.37 | 20,269,100 |
August 13 2025 | $526.90 | $527.49 | $514.29 | $515.48 | 19,619,200 |
August 12 2025 | $518.62 | $525.78 | $517.58 | $524.06 | 18,667,000 |
August 11 2025 | $517.19 | $522.43 | $514.63 | $516.66 | 20,194,400 |
August 08 2025 | $517.48 | $519.52 | $514.33 | $516.93 | 15,531,000 |
August 07 2025 | $521.64 | $522.92 | $512.48 | $515.74 | 16,079,100 |
August 06 2025 | $525.70 | $526.50 | $518.90 | $519.80 | 21,355,700 |
August 05 2025 | $531.92 | $532.04 | $522.08 | $522.58 | 19,171,600 |
August 04 2025 | $523.10 | $532.98 | $522.96 | $530.40 | 25,349,000 |
August 01 2025 | $529.76 | $530.56 | $515.76 | $518.98 | 28,977,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.