microsoft stock price august 2018

The closing price for Microsoft (MSFT) in August 2018 was $103.99, on August 31, 2018. It was up 6.3% for the month. The latest price is $539.36.

DATEOPENHIGHLOWCLOSEVOLUME
August 31 2018
$103.40
$104.41
$103.24
$103.99
23,222,700
August 30 2018
$103.38
$104.25
$103.17
$103.64
22,798,700
August 29 2018
$102.25
$103.71
$102.08
$103.70
20,818,000
August 28 2018
$101.78
$102.30
$101.64
$102.07
19,151,500
August 27 2018
$101.16
$101.50
$100.45
$101.46
19,662,300
August 24 2018
$99.68
$100.50
$99.57
$100.35
17,234,000
August 23 2018
$99.19
$100.15
$98.93
$99.57
18,167,700
August 22 2018
$97.99
$99.37
$97.93
$99.11
18,000,600
August 21 2018
$98.98
$99.38
$97.99
$98.11
22,881,900
August 20 2018
$99.53
$99.89
$98.57
$98.93
17,914,200
August 17 2018
$99.39
$99.89
$98.77
$99.59
18,061,500
August 16 2018
$100.26
$100.78
$99.33
$99.65
21,384,300
August 15 2018
$100.43
$100.90
$98.89
$99.67
29,982,800
August 14 2018
$100.11
$101.21
$99.63
$101.04
16,788,300
August 13 2018
$100.74
$101.05
$99.69
$99.79
18,472,500
August 10 2018
$100.91
$101.16
$99.95
$100.52
18,183,700
August 09 2018
$101.17
$101.59
$101.07
$101.14
13,677,200
August 08 2018
$100.82
$101.21
$100.30
$100.97
15,487,500
August 07 2018
$100.11
$100.61
$99.75
$100.41
16,080,200
August 06 2018
$99.71
$99.98
$99.19
$99.72
20,265,900
August 03 2018
$99.41
$99.64
$98.51
$99.63
18,659,600
August 02 2018
$97.20
$99.68
$96.68
$99.20
26,104,300
August 01 2018
$97.78
$98.17
$97.22
$98.01
23,628,700
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.

Related Searches