The closing price for Microsoft (MSFT) in August 2023 was $320.86, on August 31, 2023. It was down 2% for the month. The latest price is $390.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $322.27 | $323.95 | $319.90 | $320.86 | 26,411,000 |
August 30 2023 | $321.75 | $322.87 | $319.58 | $321.87 | 15,222,100 |
August 29 2023 | $315.11 | $322.06 | $315.11 | $321.50 | 19,284,600 |
August 28 2023 | $318.81 | $319.29 | $314.95 | $316.89 | 14,808,500 |
August 25 2023 | $314.70 | $318.51 | $312.09 | $316.18 | 21,684,100 |
August 24 2023 | $325.84 | $325.97 | $313.23 | $313.24 | 23,281,400 |
August 23 2023 | $317.00 | $322.27 | $316.65 | $320.12 | 21,166,400 |
August 22 2023 | $318.65 | $319.22 | $314.69 | $315.67 | 16,084,600 |
August 21 2023 | $311.24 | $315.98 | $310.37 | $315.11 | 24,040,000 |
August 18 2023 | $307.87 | $311.68 | $304.99 | $309.82 | 24,755,000 |
August 17 2023 | $313.79 | $315.10 | $309.56 | $310.21 | 21,257,200 |
August 16 2023 | $314.05 | $317.59 | $313.07 | $313.66 | 20,698,900 |
August 15 2023 | $315.53 | $317.58 | $313.48 | $314.42 | 16,966,300 |
August 14 2023 | $313.96 | $316.57 | $312.68 | $316.55 | 18,836,100 |
August 11 2023 | $312.86 | $314.96 | $311.83 | $313.59 | 24,355,500 |
August 10 2023 | $318.48 | $320.67 | $313.76 | $315.47 | 20,113,700 |
August 09 2023 | $318.92 | $319.55 | $313.63 | $314.78 | 22,373,300 |
August 08 2023 | $319.40 | $321.15 | $315.53 | $318.51 | 22,327,600 |
August 07 2023 | $320.78 | $323.46 | $319.95 | $322.48 | 17,741,500 |
August 04 2023 | $324.21 | $327.39 | $319.68 | $320.20 | 23,741,500 |
August 03 2023 | $318.46 | $322.26 | $318.42 | $319.11 | 18,253,700 |
August 02 2023 | $325.92 | $325.92 | $318.82 | $319.93 | 27,761,300 |
August 01 2023 | $327.44 | $330.71 | $325.99 | $328.57 | 18,311,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.