The closing price for Microsoft (MSFT) in August 2013 was $27.47, on August 30, 2013. It was up 4.9% for the month. The latest price is $430.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2013 | $27.45 | $27.54 | $27.22 | $27.47 | 42,784,641 |
August 29 2013 | $27.08 | $27.64 | $26.98 | $27.59 | 45,284,633 |
August 28 2013 | $27.46 | $27.64 | $27.14 | $27.16 | 44,262,719 |
August 27 2013 | $27.57 | $28.05 | $27.27 | $27.36 | 58,522,262 |
August 26 2013 | $28.29 | $28.52 | $27.99 | $28.09 | 72,786,750 |
August 23 2013 | $28.93 | $28.95 | $27.96 | $28.58 | 225,493,703 |
August 22 2013 | $26.47 | $26.72 | $26.40 | $26.64 | 31,169,900 |
August 21 2013 | $26.00 | $26.33 | $25.94 | $26.00 | 37,409,102 |
August 20 2013 | $25.86 | $26.24 | $25.80 | $26.01 | 22,979,510 |
August 19 2013 | $26.12 | $26.30 | $25.81 | $25.82 | 27,908,721 |
August 16 2013 | $26.15 | $26.31 | $26.04 | $26.16 | 32,866,238 |
August 15 2013 | $26.32 | $26.47 | $25.37 | $26.15 | 33,340,730 |
August 14 2013 | $26.43 | $27.44 | $26.07 | $26.61 | 48,528,230 |
August 13 2013 | $26.74 | $26.77 | $26.49 | $26.51 | 39,473,020 |
August 12 2013 | $26.51 | $26.93 | $26.51 | $26.85 | 25,501,910 |
August 09 2013 | $26.76 | $26.87 | $26.52 | $26.71 | 26,803,881 |
August 08 2013 | $26.33 | $27.01 | $26.18 | $26.86 | 59,038,539 |
August 07 2013 | $25.76 | $26.22 | $25.52 | $26.19 | 38,078,566 |
August 06 2013 | $25.77 | $25.87 | $25.63 | $25.79 | 36,334,887 |
August 05 2013 | $26.05 | $26.14 | $25.84 | $25.89 | 30,986,510 |
August 02 2013 | $25.88 | $26.05 | $25.78 | $26.05 | 29,199,811 |
August 01 2013 | $26.18 | $26.21 | $25.81 | $25.87 | 42,557,871 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
