The average closing price for Microsoft (MSFT) in August 2024 was $409.80. It was down 0.7% for the month. The latest price is $460.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $413.18 | $415.06 | $409.73 | $414.71 | 24,308,300 |
August 29 2024 | $412.53 | $419.59 | $408.21 | $410.72 | 17,045,200 |
August 28 2024 | $412.47 | $412.58 | $404.94 | $408.21 | 14,882,700 |
August 27 2024 | $410.46 | $411.95 | $407.86 | $411.43 | 13,492,900 |
August 26 2024 | $413.95 | $414.85 | $408.95 | $411.08 | 13,152,800 |
August 23 2024 | $414.55 | $416.82 | $409.69 | $414.36 | 18,493,800 |
August 22 2024 | $421.89 | $424.31 | $412.20 | $413.13 | 19,361,900 |
August 21 2024 | $421.61 | $423.92 | $419.27 | $421.67 | 16,067,300 |
August 20 2024 | $419.25 | $423.38 | $419.19 | $422.33 | 16,387,600 |
August 19 2024 | $416.52 | $419.30 | $414.04 | $419.08 | 15,234,000 |
August 16 2024 | $418.15 | $418.89 | $414.87 | $416.03 | 22,775,600 |
August 15 2024 | $417.36 | $418.66 | $415.23 | $418.58 | 20,752,100 |
August 14 2024 | $411.64 | $414.54 | $409.31 | $413.69 | 18,267,000 |
August 13 2024 | $406.47 | $411.79 | $406.45 | $410.86 | 19,414,300 |
August 12 2024 | $403.96 | $405.65 | $401.16 | $403.71 | 16,762,900 |
August 09 2024 | $400.96 | $404.95 | $399.20 | $402.93 | 19,276,700 |
August 08 2024 | $399.38 | $402.77 | $396.90 | $399.63 | 20,203,000 |
August 07 2024 | $405.53 | $406.96 | $394.45 | $395.40 | 20,650,900 |
August 06 2024 | $396.96 | $402.58 | $395.47 | $396.57 | 24,946,500 |
August 05 2024 | $386.21 | $397.99 | $382.65 | $392.14 | 40,709,200 |
August 02 2024 | $409.35 | $411.84 | $401.26 | $405.38 | 29,437,900 |
August 01 2024 | $417.59 | $424.21 | $409.95 | $413.94 | 30,296,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
