The closing price for Microsoft (MSFT) in August 2019 was $130.45, on August 30, 2019. It was up 1% for the month. The latest price is $483.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2019 | $131.67 | $131.70 | $128.95 | $130.45 | 23,946,119 |
August 29 2019 | $129.87 | $131.00 | $129.55 | $130.70 | 20,179,721 |
August 28 2019 | $127.63 | $128.46 | $126.37 | $128.28 | 17,410,830 |
August 27 2019 | $129.06 | $129.37 | $127.42 | $128.45 | 23,115,641 |
August 26 2019 | $127.74 | $128.28 | $126.70 | $128.17 | 20,325,270 |
August 23 2019 | $129.82 | $130.92 | $125.66 | $126.22 | 38,515,391 |
August 22 2019 | $131.21 | $131.72 | $128.97 | $130.38 | 18,709,660 |
August 21 2019 | $131.10 | $132.00 | $130.58 | $131.33 | 14,982,310 |
August 20 2019 | $130.78 | $131.26 | $129.87 | $129.88 | 21,189,000 |
August 19 2019 | $130.45 | $131.10 | $129.53 | $130.97 | 24,370,539 |
August 16 2019 | $127.63 | $129.13 | $127.48 | $128.81 | 25,026,150 |
August 15 2019 | $127.17 | $127.35 | $125.14 | $126.50 | 28,125,420 |
August 14 2019 | $129.03 | $129.56 | $126.49 | $126.78 | 32,527,250 |
August 13 2019 | $128.31 | $130.91 | $127.32 | $130.72 | 25,496,590 |
August 12 2019 | $129.27 | $130.02 | $127.55 | $128.07 | 20,484,350 |
August 09 2019 | $130.73 | $131.45 | $128.70 | $129.88 | 23,466,699 |
August 08 2019 | $128.83 | $131.08 | $128.20 | $130.99 | 27,496,510 |
August 07 2019 | $126.18 | $127.93 | $124.33 | $127.59 | 33,414,539 |
August 06 2019 | $126.19 | $127.96 | $125.63 | $127.03 | 32,696,650 |
August 05 2019 | $125.72 | $126.31 | $123.34 | $124.69 | 42,749,551 |
August 02 2019 | $130.24 | $130.45 | $127.57 | $129.11 | 30,791,619 |
August 01 2019 | $129.21 | $132.92 | $129.14 | $130.21 | 40,557,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
