The closing price for Microsoft (MSFT) in August 2022 was $254.07, on August 31, 2022. It was down 5.7% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $257.88 | $259.55 | $253.93 | $254.07 | 24,791,830 |
August 30 2022 | $259.12 | $259.49 | $253.28 | $255.52 | 22,767,070 |
August 29 2022 | $258.32 | $259.83 | $256.38 | $257.72 | 20,338,539 |
August 26 2022 | $271.18 | $272.40 | $260.39 | $260.50 | 27,549,311 |
August 25 2022 | $269.48 | $271.12 | $266.75 | $270.95 | 16,583,410 |
August 24 2022 | $267.61 | $269.38 | $267.32 | $267.98 | 18,137,020 |
August 23 2022 | $268.61 | $270.96 | $267.60 | $268.61 | 17,527,410 |
August 22 2022 | $274.09 | $274.46 | $269.37 | $269.89 | 25,061,070 |
August 19 2022 | $280.72 | $281.06 | $277.47 | $278.05 | 20,570,029 |
August 18 2022 | $281.97 | $283.65 | $280.90 | $281.95 | 17,186,189 |
August 17 2022 | $281.54 | $285.04 | $281.27 | $283.07 | 18,253,359 |
August 16 2022 | $283.12 | $285.11 | $281.60 | $283.82 | 18,102,881 |
August 15 2022 | $282.16 | $285.25 | $281.30 | $284.56 | 18,085,650 |
August 12 2022 | $279.72 | $283.04 | $278.23 | $283.04 | 22,619,680 |
August 11 2022 | $282.02 | $282.37 | $277.81 | $278.30 | 20,065,939 |
August 10 2022 | $279.42 | $281.01 | $278.23 | $280.38 | 24,687,850 |
August 09 2022 | $271.15 | $274.48 | $269.18 | $273.73 | 23,405,240 |
August 08 2022 | $275.42 | $277.24 | $270.84 | $271.81 | 18,757,820 |
August 05 2022 | $270.67 | $275.04 | $270.22 | $274.32 | 16,774,609 |
August 04 2022 | $273.24 | $275.18 | $271.66 | $275.04 | 18,098,670 |
August 03 2022 | $268.35 | $274.89 | $268.21 | $273.89 | 23,518,869 |
August 02 2022 | $267.62 | $269.45 | $264.11 | $266.47 | 22,754,180 |
August 01 2022 | $269.38 | $272.74 | $267.46 | $269.57 | 21,539,580 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
