The closing price for Microsoft (MSFT) in August 2023 was $322.29, on August 31, 2023. It was down 2% for the month. The latest price is $483.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $323.71 | $325.39 | $321.33 | $322.29 | 26,410,949 |
August 30 2023 | $323.19 | $324.31 | $321.00 | $323.30 | 15,222,110 |
August 29 2023 | $316.51 | $323.49 | $316.51 | $322.93 | 19,284,590 |
August 28 2023 | $320.23 | $320.71 | $316.35 | $318.30 | 14,808,480 |
August 25 2023 | $316.11 | $319.93 | $313.48 | $317.59 | 21,684,100 |
August 24 2023 | $327.30 | $327.42 | $314.62 | $314.63 | 23,281,430 |
August 23 2023 | $318.42 | $323.71 | $318.06 | $321.54 | 21,166,381 |
August 22 2023 | $320.07 | $320.63 | $316.10 | $317.08 | 16,102,020 |
August 21 2023 | $312.62 | $317.38 | $311.75 | $316.51 | 24,039,961 |
August 18 2023 | $309.24 | $313.07 | $306.35 | $311.20 | 24,755,010 |
August 17 2023 | $315.19 | $316.50 | $310.93 | $311.59 | 21,257,160 |
August 16 2023 | $315.45 | $319.01 | $314.47 | $315.05 | 20,698,859 |
August 15 2023 | $316.94 | $318.99 | $314.88 | $315.82 | 16,966,289 |
August 14 2023 | $315.36 | $317.98 | $314.07 | $317.96 | 18,836,141 |
August 11 2023 | $314.25 | $316.36 | $313.22 | $314.99 | 24,355,490 |
August 10 2023 | $319.90 | $322.10 | $315.15 | $316.87 | 20,113,730 |
August 09 2023 | $320.34 | $320.97 | $315.03 | $316.18 | 22,373,270 |
August 08 2023 | $320.82 | $322.58 | $316.94 | $319.93 | 22,327,570 |
August 07 2023 | $322.21 | $324.90 | $321.37 | $323.92 | 17,741,529 |
August 04 2023 | $325.65 | $328.85 | $321.10 | $321.63 | 23,741,480 |
August 03 2023 | $319.88 | $323.69 | $319.83 | $320.53 | 18,360,350 |
August 02 2023 | $327.37 | $327.37 | $320.23 | $321.35 | 27,761,260 |
August 01 2023 | $328.90 | $332.19 | $327.44 | $330.03 | 18,381,250 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
