The closing price for Microsoft (MSFT) in August 2024 was $412.32, on August 30, 2024. It was down 0.7% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $410.79 | $412.66 | $407.37 | $412.32 | 24,308,320 |
August 29 2024 | $410.14 | $417.17 | $405.85 | $408.34 | 17,045,240 |
August 28 2024 | $410.08 | $410.20 | $402.60 | $405.85 | 14,882,660 |
August 27 2024 | $408.09 | $409.57 | $405.51 | $409.06 | 13,492,910 |
August 26 2024 | $411.55 | $412.46 | $406.58 | $408.71 | 13,152,830 |
August 23 2024 | $412.16 | $414.41 | $407.33 | $411.97 | 18,493,779 |
August 22 2024 | $419.45 | $421.86 | $409.82 | $410.75 | 19,361,900 |
August 21 2024 | $419.17 | $421.47 | $416.84 | $419.24 | 16,067,300 |
August 20 2024 | $416.82 | $420.94 | $416.77 | $419.89 | 16,387,580 |
August 19 2024 | $414.12 | $416.87 | $411.64 | $416.66 | 15,233,960 |
August 16 2024 | $415.74 | $416.47 | $412.48 | $413.63 | 22,775,590 |
August 15 2024 | $414.95 | $416.24 | $412.83 | $416.16 | 20,752,141 |
August 14 2024 | $409.27 | $412.15 | $406.94 | $411.30 | 18,266,980 |
August 13 2024 | $404.13 | $409.41 | $404.11 | $408.49 | 19,414,270 |
August 12 2024 | $401.63 | $403.31 | $398.85 | $401.38 | 16,762,881 |
August 09 2024 | $398.64 | $402.61 | $396.90 | $400.60 | 19,276,670 |
August 08 2024 | $397.07 | $400.45 | $394.61 | $397.32 | 20,203,029 |
August 07 2024 | $403.18 | $404.61 | $392.17 | $393.11 | 20,650,910 |
August 06 2024 | $394.66 | $400.26 | $393.18 | $394.28 | 24,946,529 |
August 05 2024 | $383.98 | $395.69 | $380.44 | $389.88 | 40,709,238 |
August 02 2024 | $406.99 | $409.46 | $398.95 | $403.04 | 29,437,900 |
August 01 2024 | $415.17 | $421.76 | $407.58 | $411.55 | 30,296,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
