The closing price for Microsoft (MSFT) in August 2021 was $290.27, on August 31, 2021. It was up 5.6% for the month. The latest price is $390.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2021 | $292.71 | $292.79 | $289.90 | $290.27 | 26,285,300 |
August 30 2021 | $289.54 | $292.52 | $289.48 | $291.91 | 16,348,100 |
August 27 2021 | $287.49 | $289.30 | $285.41 | $288.19 | 22,605,700 |
August 26 2021 | $289.41 | $290.80 | $287.45 | $287.59 | 17,666,100 |
August 25 2021 | $292.59 | $292.87 | $288.86 | $290.39 | 20,006,100 |
August 24 2021 | $293.29 | $293.89 | $290.38 | $290.98 | 18,175,800 |
August 23 2021 | $291.59 | $293.65 | $290.24 | $292.93 | 22,830,200 |
August 20 2021 | $288.19 | $294.08 | $286.59 | $292.65 | 40,817,600 |
August 19 2021 | $277.59 | $286.03 | $277.54 | $285.35 | 29,850,500 |
August 18 2021 | $280.81 | $283.48 | $279.10 | $279.55 | 21,813,000 |
August 17 2021 | $280.61 | $281.60 | $279.35 | $281.27 | 20,075,300 |
August 16 2021 | $281.37 | $282.94 | $278.33 | $282.73 | 22,507,600 |
August 13 2021 | $277.81 | $281.10 | $277.64 | $281.05 | 18,249,000 |
August 12 2021 | $275.08 | $278.28 | $274.80 | $278.13 | 14,561,300 |
August 11 2021 | $275.63 | $277.03 | $274.34 | $275.39 | 13,955,900 |
August 10 2021 | $277.16 | $277.59 | $273.71 | $274.90 | 18,616,600 |
August 09 2021 | $278.07 | $279.80 | $276.21 | $276.71 | 16,117,600 |
August 06 2021 | $276.88 | $277.83 | $276.03 | $277.79 | 16,589,300 |
August 05 2021 | $275.32 | $277.96 | $274.57 | $277.85 | 13,900,200 |
August 04 2021 | $274.68 | $276.00 | $273.18 | $274.96 | 16,191,300 |
August 03 2021 | $273.92 | $275.65 | $272.55 | $275.55 | 17,879,000 |
August 02 2021 | $274.82 | $275.21 | $272.30 | $273.34 | 16,267,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.