The closing price for Microsoft (MSFT) in August 2019 was $129.63, on August 30, 2019. It was up 1% for the month. The latest price is $543.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2019 | $130.84 | $130.87 | $128.13 | $129.63 | 23,940,100 |
August 29 2019 | $129.06 | $130.17 | $128.74 | $129.87 | 20,168,700 |
August 28 2019 | $126.83 | $127.65 | $125.58 | $127.47 | 17,393,300 |
August 27 2019 | $128.25 | $128.56 | $126.62 | $127.64 | 23,102,100 |
August 26 2019 | $126.93 | $127.47 | $125.91 | $127.36 | 20,312,600 |
August 23 2019 | $129.00 | $130.09 | $124.87 | $125.43 | 38,508,600 |
August 22 2019 | $130.38 | $130.89 | $128.15 | $129.55 | 18,697,000 |
August 21 2019 | $130.28 | $131.16 | $129.76 | $130.50 | 14,970,300 |
August 20 2019 | $129.96 | $130.43 | $129.05 | $129.07 | 21,170,800 |
August 19 2019 | $129.62 | $130.28 | $128.72 | $130.15 | 24,355,700 |
August 16 2019 | $126.83 | $128.31 | $126.68 | $128.00 | 24,449,100 |
August 15 2019 | $126.37 | $126.55 | $124.35 | $125.70 | 28,074,400 |
August 14 2019 | $128.22 | $128.75 | $125.69 | $125.98 | 32,527,300 |
August 13 2019 | $127.50 | $130.08 | $126.52 | $129.89 | 25,154,600 |
August 12 2019 | $128.46 | $129.20 | $126.74 | $127.26 | 20,484,300 |
August 09 2019 | $129.90 | $130.62 | $127.89 | $129.06 | 23,466,700 |
August 08 2019 | $128.02 | $130.26 | $127.39 | $130.16 | 27,496,500 |
August 07 2019 | $125.38 | $127.13 | $123.55 | $126.78 | 33,414,500 |
August 06 2019 | $125.39 | $127.16 | $124.84 | $126.23 | 32,696,700 |
August 05 2019 | $124.93 | $125.52 | $122.56 | $123.90 | 42,749,600 |
August 02 2019 | $129.41 | $129.63 | $126.76 | $128.30 | 30,791,600 |
August 01 2019 | $128.39 | $132.09 | $128.33 | $129.39 | 40,557,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.