The closing price for Microsoft (MSFT) in August 2006 was $18.10, on August 31, 2006. It was up 7.4% for the month. The latest price is $476.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2006 | $18.22 | $18.30 | $18.09 | $18.10 | 26,313,400 |
August 30 2006 | $18.21 | $18.23 | $18.06 | $18.17 | 30,313,070 |
August 29 2006 | $18.25 | $18.30 | $18.05 | $18.20 | 42,711,172 |
August 28 2006 | $18.20 | $18.31 | $18.09 | $18.28 | 34,190,953 |
August 25 2006 | $18.11 | $18.31 | $18.09 | $18.21 | 32,964,430 |
August 24 2006 | $18.18 | $18.21 | $17.96 | $18.13 | 35,928,453 |
August 23 2006 | $18.06 | $18.28 | $17.97 | $18.08 | 44,051,094 |
August 22 2006 | $18.32 | $18.49 | $18.04 | $18.04 | 88,869,594 |
August 21 2006 | $18.08 | $18.40 | $18.00 | $18.40 | 88,396,250 |
August 18 2006 | $17.64 | $18.17 | $17.59 | $18.16 | 128,409,703 |
August 17 2006 | $17.40 | $17.43 | $17.33 | $17.40 | 45,320,211 |
August 16 2006 | $17.33 | $17.42 | $17.23 | $17.40 | 52,293,652 |
August 15 2006 | $17.29 | $17.36 | $17.21 | $17.34 | 48,992,633 |
August 14 2006 | $17.21 | $17.26 | $17.09 | $17.21 | 46,618,441 |
August 11 2006 | $17.13 | $17.16 | $16.98 | $17.14 | 30,255,070 |
August 10 2006 | $17.10 | $17.26 | $17.08 | $17.16 | 31,750,381 |
August 09 2006 | $17.18 | $17.29 | $17.08 | $17.15 | 44,318,871 |
August 08 2006 | $17.11 | $17.21 | $16.98 | $17.08 | 58,131,992 |
August 07 2006 | $17.04 | $17.18 | $16.97 | $17.00 | 36,868,141 |
August 04 2006 | $17.13 | $17.18 | $16.95 | $17.04 | 45,687,441 |
August 03 2006 | $16.97 | $17.18 | $16.95 | $16.99 | 43,139,941 |
August 02 2006 | $16.92 | $17.12 | $16.86 | $17.05 | 46,447,012 |
August 01 2006 | $16.86 | $16.98 | $16.74 | $16.83 | 49,016,359 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
