The closing price for Microsoft (MSFT) in August 2010 was $17.73, on August 31, 2010. It was down 9.2% for the month. The latest price is $409.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2010 | $17.84 | $17.93 | $17.62 | $17.73 | 66,083,500 |
August 30 2010 | $17.94 | $18.00 | $17.84 | $17.87 | 45,453,039 |
August 27 2010 | $18.05 | $18.15 | $17.77 | $18.09 | 60,944,488 |
August 26 2010 | $18.21 | $18.28 | $17.98 | $18.00 | 49,105,281 |
August 25 2010 | $18.14 | $18.30 | $18.04 | $18.21 | 47,404,770 |
August 24 2010 | $18.21 | $18.40 | $18.14 | $18.17 | 66,532,359 |
August 23 2010 | $18.47 | $18.62 | $18.32 | $18.35 | 51,728,129 |
August 20 2010 | $18.37 | $18.44 | $18.29 | $18.31 | 49,565,727 |
August 19 2010 | $18.61 | $18.70 | $18.30 | $18.47 | 54,069,039 |
August 18 2010 | $18.65 | $18.86 | $18.45 | $18.76 | 46,818,832 |
August 17 2010 | $18.68 | $18.86 | $18.59 | $18.68 | 52,935,031 |
August 16 2010 | $18.31 | $18.50 | $18.27 | $18.42 | 40,968,391 |
August 13 2010 | $18.31 | $18.55 | $18.22 | $18.34 | 45,263,434 |
August 12 2010 | $18.36 | $18.56 | $18.31 | $18.41 | 70,240,461 |
August 11 2010 | $18.55 | $18.72 | $18.46 | $18.69 | 76,745,820 |
August 10 2010 | $19.04 | $19.05 | $18.70 | $18.85 | 87,257,680 |
August 09 2010 | $19.21 | $19.34 | $19.07 | $19.25 | 57,102,539 |
August 06 2010 | $18.93 | $19.22 | $18.81 | $19.21 | 55,985,488 |
August 05 2010 | $19.16 | $19.23 | $18.95 | $19.07 | 64,922,008 |
August 04 2010 | $19.66 | $19.73 | $19.12 | $19.34 | 78,531,797 |
August 03 2010 | $19.70 | $19.81 | $19.52 | $19.67 | 56,877,660 |
August 02 2010 | $19.54 | $19.83 | $19.36 | $19.79 | 55,044,520 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.