The closing price for Microsoft (MSFT) in August 2021 was $291.56, on August 31, 2021. It was up 5.6% for the month. The latest price is $483.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2021 | $294.01 | $294.09 | $291.19 | $291.56 | 26,285,340 |
August 30 2021 | $290.82 | $293.82 | $290.77 | $293.21 | 16,348,070 |
August 27 2021 | $288.77 | $290.59 | $286.68 | $289.47 | 22,605,730 |
August 26 2021 | $290.70 | $292.09 | $288.73 | $288.87 | 17,666,080 |
August 25 2021 | $293.90 | $294.18 | $290.15 | $291.69 | 20,006,061 |
August 24 2021 | $294.59 | $295.20 | $291.68 | $292.28 | 18,175,770 |
August 23 2021 | $292.88 | $294.96 | $291.53 | $294.24 | 22,830,160 |
August 20 2021 | $289.47 | $295.39 | $287.87 | $293.96 | 40,817,648 |
August 19 2021 | $278.83 | $287.30 | $278.77 | $286.63 | 29,850,461 |
August 18 2021 | $282.06 | $284.74 | $280.35 | $280.79 | 21,812,990 |
August 17 2021 | $281.86 | $282.86 | $280.59 | $282.52 | 20,075,250 |
August 16 2021 | $282.63 | $284.20 | $279.57 | $283.99 | 22,516,029 |
August 13 2021 | $279.05 | $282.35 | $278.88 | $282.30 | 18,249,051 |
August 12 2021 | $276.30 | $279.52 | $276.02 | $279.37 | 14,570,390 |
August 11 2021 | $276.86 | $278.26 | $275.56 | $276.61 | 13,955,930 |
August 10 2021 | $278.39 | $278.83 | $274.92 | $276.12 | 18,616,580 |
August 09 2021 | $279.31 | $281.05 | $277.44 | $277.94 | 16,117,630 |
August 06 2021 | $278.11 | $279.07 | $277.26 | $279.03 | 16,589,340 |
August 05 2021 | $276.54 | $279.19 | $275.79 | $279.09 | 13,900,170 |
August 04 2021 | $275.91 | $277.23 | $274.39 | $276.19 | 16,191,300 |
August 03 2021 | $275.14 | $276.88 | $273.77 | $276.78 | 17,879,051 |
August 02 2021 | $276.04 | $276.44 | $273.52 | $274.56 | 16,267,360 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
