The closing price for Microsoft (MSFT) in August 2023 was $321.56, on August 31, 2023. It was down 2% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $322.97 | $324.65 | $320.60 | $321.56 | 26,410,949 |
August 30 2023 | $322.45 | $323.57 | $320.27 | $322.57 | 15,222,110 |
August 29 2023 | $315.79 | $322.76 | $315.79 | $322.19 | 19,284,590 |
August 28 2023 | $319.50 | $319.98 | $315.63 | $317.57 | 14,808,480 |
August 25 2023 | $315.39 | $319.20 | $312.77 | $316.87 | 21,684,100 |
August 24 2023 | $326.55 | $326.68 | $313.90 | $313.91 | 23,281,430 |
August 23 2023 | $317.69 | $322.97 | $317.34 | $320.81 | 21,166,381 |
August 22 2023 | $319.34 | $319.90 | $315.38 | $316.36 | 16,102,020 |
August 21 2023 | $311.91 | $316.66 | $311.04 | $315.79 | 24,039,961 |
August 18 2023 | $308.54 | $312.35 | $305.65 | $310.49 | 24,755,010 |
August 17 2023 | $314.47 | $315.78 | $310.23 | $310.88 | 21,257,160 |
August 16 2023 | $314.73 | $318.28 | $313.75 | $314.34 | 20,698,859 |
August 15 2023 | $316.22 | $318.26 | $314.16 | $315.10 | 16,966,289 |
August 14 2023 | $314.64 | $317.26 | $313.36 | $317.24 | 18,836,141 |
August 11 2023 | $313.53 | $315.64 | $312.51 | $314.27 | 24,355,490 |
August 10 2023 | $319.17 | $321.37 | $314.44 | $316.15 | 20,113,730 |
August 09 2023 | $319.61 | $320.24 | $314.31 | $315.46 | 22,373,270 |
August 08 2023 | $320.09 | $321.85 | $316.22 | $319.20 | 22,327,570 |
August 07 2023 | $321.47 | $324.16 | $320.64 | $323.18 | 17,741,529 |
August 04 2023 | $324.91 | $328.10 | $320.37 | $320.90 | 23,741,480 |
August 03 2023 | $319.15 | $322.95 | $319.11 | $319.80 | 18,360,350 |
August 02 2023 | $326.62 | $326.62 | $319.50 | $320.62 | 27,761,260 |
August 01 2023 | $328.15 | $331.43 | $326.69 | $329.28 | 18,381,250 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
