The closing price for Microsoft (MSFT) in August 2011 was $20.61, on August 31, 2011. It was down 2.7% for the month. The latest price is $414.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2011 | $20.37 | $20.69 | $20.35 | $20.61 | 59,301,719 |
August 30 2011 | $19.94 | $20.48 | $19.91 | $20.32 | 57,341,367 |
August 29 2011 | $19.78 | $20.04 | $19.66 | $20.02 | 38,863,141 |
August 26 2011 | $18.99 | $19.63 | $18.92 | $19.56 | 71,959,203 |
August 25 2011 | $19.43 | $19.49 | $18.98 | $19.04 | 48,191,922 |
August 24 2011 | $19.10 | $19.32 | $18.92 | $19.29 | 45,329,609 |
August 23 2011 | $18.62 | $19.18 | $18.62 | $19.15 | 59,671,020 |
August 22 2011 | $18.92 | $18.97 | $18.43 | $18.58 | 54,720,969 |
August 19 2011 | $18.91 | $19.08 | $18.53 | $18.63 | 77,402,320 |
August 18 2011 | $19.04 | $19.44 | $18.62 | $19.11 | 105,715,508 |
August 17 2011 | $19.56 | $19.91 | $19.32 | $19.56 | 50,923,680 |
August 16 2011 | $19.54 | $19.83 | $19.41 | $19.64 | 54,256,719 |
August 15 2011 | $19.43 | $19.69 | $19.36 | $19.64 | 56,529,391 |
August 12 2011 | $19.35 | $19.51 | $18.98 | $19.33 | 64,791,781 |
August 11 2011 | $18.86 | $19.54 | $18.79 | $19.39 | 90,697,211 |
August 10 2011 | $19.21 | $19.32 | $18.56 | $18.63 | 127,819,695 |
August 09 2011 | $19.02 | $19.73 | $18.50 | $19.69 | 126,278,898 |
August 08 2011 | $19.26 | $19.71 | $18.78 | $18.85 | 134,257,109 |
August 05 2011 | $20.00 | $20.10 | $19.43 | $19.77 | 112,072,492 |
August 04 2011 | $20.43 | $20.69 | $19.96 | $19.97 | 92,953,766 |
August 03 2011 | $20.66 | $20.79 | $20.39 | $20.73 | 64,583,238 |
August 02 2011 | $20.77 | $21.13 | $20.60 | $20.63 | 63,883,020 |
August 01 2011 | $21.18 | $21.32 | $20.60 | $21.00 | 61,846,219 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.