The closing price for Microsoft (MSFT) in August 2022 was $254.65, on August 31, 2022. It was down 5.7% for the month. The latest price is $483.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $258.46 | $260.14 | $254.51 | $254.65 | 24,791,830 |
August 30 2022 | $259.71 | $260.08 | $253.86 | $256.11 | 22,767,070 |
August 29 2022 | $258.91 | $260.42 | $256.96 | $258.31 | 20,338,539 |
August 26 2022 | $271.80 | $273.02 | $260.99 | $261.09 | 27,549,311 |
August 25 2022 | $270.09 | $271.74 | $267.36 | $271.57 | 16,583,410 |
August 24 2022 | $268.22 | $270.00 | $267.93 | $268.59 | 18,137,020 |
August 23 2022 | $269.23 | $271.58 | $268.21 | $269.23 | 17,527,410 |
August 22 2022 | $274.72 | $275.09 | $269.99 | $270.50 | 25,061,070 |
August 19 2022 | $281.36 | $281.70 | $278.11 | $278.68 | 20,570,029 |
August 18 2022 | $282.62 | $284.29 | $281.54 | $282.60 | 17,186,189 |
August 17 2022 | $282.18 | $285.69 | $281.92 | $283.72 | 18,253,359 |
August 16 2022 | $283.77 | $285.76 | $282.24 | $284.47 | 18,102,881 |
August 15 2022 | $282.81 | $285.90 | $281.94 | $285.21 | 18,085,650 |
August 12 2022 | $280.36 | $283.69 | $278.86 | $283.69 | 22,619,680 |
August 11 2022 | $282.66 | $283.01 | $278.44 | $278.94 | 20,065,939 |
August 10 2022 | $280.06 | $281.65 | $278.86 | $281.02 | 24,687,850 |
August 09 2022 | $271.77 | $275.11 | $269.79 | $274.35 | 23,405,240 |
August 08 2022 | $276.05 | $277.87 | $271.45 | $272.43 | 18,757,820 |
August 05 2022 | $271.29 | $275.66 | $270.83 | $274.94 | 16,774,609 |
August 04 2022 | $273.87 | $275.81 | $272.28 | $275.66 | 18,098,670 |
August 03 2022 | $268.97 | $275.52 | $268.82 | $274.52 | 23,518,869 |
August 02 2022 | $268.23 | $270.07 | $264.71 | $267.08 | 22,754,180 |
August 01 2022 | $270.00 | $273.36 | $268.07 | $270.18 | 21,539,580 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
