The closing price for Microsoft (MSFT) in August 2022 was $253.52, on August 31, 2022. It was down 5.7% for the month. The latest price is $390.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $257.32 | $258.99 | $253.38 | $253.52 | 24,791,800 |
August 30 2022 | $258.56 | $258.93 | $252.73 | $254.97 | 22,767,100 |
August 29 2022 | $257.76 | $259.27 | $255.83 | $257.16 | 20,338,500 |
August 26 2022 | $270.59 | $271.81 | $259.83 | $259.94 | 27,549,300 |
August 25 2022 | $268.90 | $270.53 | $266.17 | $270.37 | 16,583,400 |
August 24 2022 | $267.03 | $268.80 | $266.74 | $267.40 | 18,137,000 |
August 23 2022 | $268.03 | $270.38 | $267.02 | $268.03 | 17,527,400 |
August 22 2022 | $273.50 | $273.87 | $268.79 | $269.30 | 25,061,100 |
August 19 2022 | $280.11 | $280.45 | $276.88 | $277.45 | 20,570,000 |
August 18 2022 | $281.36 | $283.03 | $280.29 | $281.35 | 17,186,200 |
August 17 2022 | $280.93 | $284.43 | $280.67 | $282.46 | 18,253,400 |
August 16 2022 | $282.51 | $284.49 | $280.99 | $283.21 | 18,102,900 |
August 15 2022 | $281.55 | $284.63 | $280.69 | $283.94 | 18,085,700 |
August 12 2022 | $279.11 | $282.43 | $277.62 | $282.43 | 22,619,700 |
August 11 2022 | $281.41 | $281.76 | $277.21 | $277.70 | 20,065,900 |
August 10 2022 | $278.81 | $280.40 | $277.62 | $279.77 | 24,687,800 |
August 09 2022 | $270.56 | $273.89 | $268.60 | $273.13 | 23,405,200 |
August 08 2022 | $274.83 | $276.64 | $270.25 | $271.22 | 18,739,200 |
August 05 2022 | $270.09 | $274.44 | $269.63 | $273.72 | 16,774,600 |
August 04 2022 | $272.65 | $274.59 | $271.07 | $274.44 | 18,098,700 |
August 03 2022 | $267.77 | $274.30 | $267.63 | $273.30 | 23,518,900 |
August 02 2022 | $267.04 | $268.87 | $263.54 | $265.90 | 22,754,200 |
August 01 2022 | $268.80 | $272.15 | $266.88 | $268.98 | 21,539,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.