The closing price for Microsoft (MSFT) between June 1, 2021 and August 31, 2021 was $292.11, on August 31, 2021. It was up 20.4% in that time. The latest price is $514.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2021 | $294.56 | $294.64 | $291.74 | $292.11 | 26,285,300 |
August 30 2021 | $291.37 | $294.37 | $291.31 | $293.76 | 16,348,100 |
August 27 2021 | $289.31 | $291.13 | $287.22 | $290.02 | 22,605,700 |
August 26 2021 | $291.25 | $292.64 | $289.27 | $289.41 | 17,666,100 |
August 25 2021 | $294.45 | $294.73 | $290.69 | $292.23 | 20,006,100 |
August 24 2021 | $295.14 | $295.75 | $292.22 | $292.82 | 18,175,800 |
August 23 2021 | $293.43 | $295.51 | $292.08 | $294.79 | 22,830,200 |
August 20 2021 | $290.02 | $295.94 | $288.41 | $294.51 | 40,817,600 |
August 19 2021 | $279.34 | $287.84 | $279.29 | $287.16 | 29,850,500 |
August 18 2021 | $282.58 | $285.27 | $280.87 | $281.32 | 21,813,000 |
August 17 2021 | $282.38 | $283.39 | $281.12 | $283.05 | 20,075,300 |
August 16 2021 | $283.16 | $284.73 | $280.09 | $284.52 | 22,507,600 |
August 13 2021 | $279.57 | $282.88 | $279.40 | $282.83 | 18,249,000 |
August 12 2021 | $276.82 | $280.05 | $276.54 | $279.89 | 14,561,300 |
August 11 2021 | $277.38 | $278.78 | $276.08 | $277.13 | 13,955,900 |
August 10 2021 | $278.92 | $279.35 | $275.44 | $276.64 | 18,616,600 |
August 09 2021 | $279.83 | $281.57 | $277.96 | $278.46 | 16,117,600 |
August 06 2021 | $278.64 | $279.59 | $277.78 | $279.55 | 16,589,300 |
August 05 2021 | $277.06 | $279.72 | $276.31 | $279.61 | 13,900,200 |
August 04 2021 | $276.42 | $277.75 | $274.91 | $276.70 | 16,191,300 |
August 03 2021 | $275.65 | $277.40 | $274.28 | $277.29 | 17,879,000 |
August 02 2021 | $276.56 | $276.96 | $274.03 | $275.07 | 16,267,400 |
July 30 2021 | $275.41 | $276.85 | $274.19 | $275.16 | 20,944,800 |
July 29 2021 | $276.44 | $278.74 | $276.29 | $276.69 | 18,168,300 |
July 28 2021 | $279.10 | $280.22 | $274.12 | $276.42 | 33,566,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
