The closing price for Microsoft (MSFT) in August 2005 was $18.97, on August 31, 2005. It was up 6.4% for the month. The latest price is $371.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $18.84 | $19.02 | $18.74 | $18.97 | 65,209,422 |
August 30 2005 | $18.75 | $18.87 | $18.68 | $18.84 | 55,162,680 |
August 29 2005 | $18.58 | $18.87 | $18.58 | $18.82 | 52,285,230 |
August 26 2005 | $18.75 | $18.77 | $18.62 | $18.69 | 36,774,332 |
August 25 2005 | $18.63 | $18.77 | $18.61 | $18.73 | 39,309,219 |
August 24 2005 | $18.59 | $18.82 | $18.56 | $18.58 | 63,643,102 |
August 23 2005 | $18.61 | $18.76 | $18.53 | $18.62 | 48,311,070 |
August 22 2005 | $18.57 | $18.83 | $18.55 | $18.65 | 41,707,641 |
August 19 2005 | $18.63 | $18.65 | $18.50 | $18.52 | 36,056,320 |
August 18 2005 | $18.63 | $18.77 | $18.57 | $18.59 | 40,866,594 |
August 17 2005 | $18.57 | $18.82 | $18.48 | $18.68 | 52,588,699 |
August 16 2005 | $18.73 | $18.81 | $18.50 | $18.53 | 47,092,812 |
August 15 2005 | $18.69 | $18.92 | $18.50 | $18.80 | 45,934,812 |
August 12 2005 | $18.71 | $18.75 | $18.59 | $18.69 | 53,869,602 |
August 11 2005 | $18.65 | $18.86 | $18.58 | $18.84 | 48,929,539 |
August 10 2005 | $18.94 | $19.00 | $18.55 | $18.62 | 64,552,219 |
August 09 2005 | $18.81 | $19.01 | $18.66 | $18.90 | 65,256,754 |
August 08 2005 | $19.21 | $19.24 | $18.71 | $18.75 | 77,271,312 |
August 05 2005 | $18.86 | $19.31 | $18.83 | $19.18 | 82,254,289 |
August 04 2005 | $18.77 | $19.00 | $18.69 | $18.88 | 92,053,156 |
August 03 2005 | $18.50 | $18.95 | $18.47 | $18.83 | 140,161,703 |
August 02 2005 | $17.89 | $18.59 | $17.88 | $18.52 | 137,529,594 |
August 01 2005 | $17.83 | $18.00 | $17.80 | $17.91 | 61,353,273 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
