The closing price for Microsoft (MSFT) in August 2025 was $504.59, on August 29. It was down 5.1% for the month. The latest price is $408.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $506.55 | $507.49 | $502.40 | $504.59 | 20,961,570 |
August 28 2025 | $504.99 | $508.97 | $503.41 | $507.53 | 18,015,590 |
August 27 2025 | $499.92 | $505.19 | $497.83 | $504.64 | 17,277,891 |
August 26 2025 | $502.27 | $502.89 | $496.45 | $499.96 | 30,835,711 |
August 25 2025 | $504.53 | $506.09 | $502.03 | $502.17 | 21,638,580 |
August 22 2025 | $502.16 | $508.62 | $500.33 | $505.13 | 24,324,160 |
August 21 2025 | $501.60 | $505.53 | $500.64 | $502.15 | 18,443,250 |
August 20 2025 | $506.92 | $508.05 | $501.53 | $502.80 | 27,723,029 |
August 19 2025 | $512.03 | $512.19 | $505.61 | $506.83 | 21,481,020 |
August 18 2025 | $518.57 | $519.80 | $511.05 | $514.11 | 23,760,580 |
August 15 2025 | $519.75 | $523.06 | $516.08 | $517.17 | 25,213,270 |
August 14 2025 | $519.54 | $522.91 | $517.14 | $519.46 | 20,269,070 |
August 13 2025 | $529.04 | $529.62 | $516.37 | $517.57 | 19,619,160 |
August 12 2025 | $520.73 | $527.91 | $519.68 | $526.18 | 18,688,920 |
August 11 2025 | $519.28 | $524.54 | $516.72 | $518.76 | 20,194,369 |
August 08 2025 | $519.58 | $521.63 | $516.41 | $519.02 | 15,531,010 |
August 07 2025 | $523.76 | $525.04 | $514.56 | $517.83 | 16,079,140 |
August 06 2025 | $527.83 | $528.63 | $521.00 | $521.91 | 21,355,699 |
August 05 2025 | $534.08 | $534.20 | $524.19 | $524.70 | 19,171,570 |
August 04 2025 | $525.22 | $535.14 | $525.08 | $532.55 | 25,349,000 |
August 01 2025 | $531.91 | $532.71 | $517.85 | $521.08 | 28,977,631 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.