The closing price for Microsoft (MSFT) in August 2020 was $215.84, on August 31, 2020. It was up 6.9% for the month. The latest price is $483.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2020 | $217.25 | $218.87 | $214.67 | $215.84 | 28,774,160 |
August 28 2020 | $218.38 | $220.73 | $216.84 | $219.07 | 26,292,900 |
August 27 2020 | $213.31 | $221.22 | $209.97 | $216.84 | 57,602,199 |
August 26 2020 | $208.52 | $212.55 | $208.02 | $211.65 | 39,600,832 |
August 25 2020 | $203.94 | $207.30 | $203.94 | $207.17 | 23,043,699 |
August 24 2020 | $205.56 | $206.26 | $203.30 | $204.51 | 25,460,150 |
August 21 2020 | $204.67 | $206.96 | $203.70 | $203.87 | 36,249,320 |
August 20 2020 | $200.54 | $205.76 | $199.93 | $205.36 | 26,981,480 |
August 19 2020 | $202.40 | $202.99 | $200.26 | $200.69 | 27,627,561 |
August 18 2020 | $201.00 | $202.75 | $199.74 | $201.92 | 21,336,170 |
August 17 2020 | $200.11 | $201.63 | $199.46 | $200.76 | 20,184,760 |
August 14 2020 | $199.31 | $200.10 | $198.12 | $199.44 | 17,958,939 |
August 13 2020 | $199.96 | $201.78 | $198.73 | $199.25 | 22,588,869 |
August 12 2020 | $196.00 | $200.76 | $195.48 | $199.72 | 28,041,359 |
August 11 2020 | $197.78 | $198.25 | $193.94 | $194.17 | 36,446,461 |
August 10 2020 | $202.09 | $202.29 | $197.01 | $198.82 | 36,716,461 |
August 07 2020 | $205.12 | $205.93 | $201.38 | $202.86 | 27,820,420 |
August 06 2020 | $202.73 | $206.57 | $201.97 | $206.56 | 32,656,840 |
August 05 2020 | $205.17 | $205.27 | $201.99 | $203.30 | 28,858,619 |
August 04 2020 | $204.47 | $205.05 | $200.79 | $203.63 | 49,280,059 |
August 03 2020 | $201.94 | $207.79 | $200.91 | $206.74 | 78,983,008 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
