The average closing price for Microsoft (MSFT) in August 2024 was $406.55. It was down 0.7% for the month. The latest price is $416.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $409.91 | $411.77 | $406.48 | $411.43 | 24,308,300 |
August 29 2024 | $409.26 | $416.27 | $404.98 | $407.46 | 17,045,200 |
August 28 2024 | $409.20 | $409.32 | $401.73 | $404.98 | 14,882,700 |
August 27 2024 | $407.20 | $408.68 | $404.63 | $408.17 | 13,492,900 |
August 26 2024 | $410.67 | $411.56 | $405.71 | $407.83 | 13,152,800 |
August 23 2024 | $411.27 | $413.52 | $406.45 | $411.08 | 18,493,800 |
August 22 2024 | $418.55 | $420.94 | $408.93 | $409.86 | 19,361,900 |
August 21 2024 | $418.27 | $420.56 | $415.94 | $418.33 | 16,067,300 |
August 20 2024 | $415.92 | $420.03 | $415.86 | $418.98 | 16,387,600 |
August 19 2024 | $413.22 | $415.97 | $410.76 | $415.76 | 15,234,000 |
August 16 2024 | $414.84 | $415.57 | $411.58 | $412.74 | 22,775,600 |
August 15 2024 | $414.05 | $415.34 | $411.94 | $415.26 | 20,752,100 |
August 14 2024 | $408.38 | $411.26 | $406.07 | $410.41 | 18,267,000 |
August 13 2024 | $403.25 | $408.53 | $403.23 | $407.60 | 19,414,300 |
August 12 2024 | $400.76 | $402.44 | $397.99 | $400.52 | 16,762,900 |
August 09 2024 | $397.78 | $401.74 | $396.04 | $399.74 | 19,276,700 |
August 08 2024 | $396.21 | $399.58 | $393.75 | $396.46 | 20,203,000 |
August 07 2024 | $402.32 | $403.73 | $391.32 | $392.27 | 20,650,900 |
August 06 2024 | $393.81 | $399.39 | $392.33 | $393.43 | 24,946,500 |
August 05 2024 | $383.15 | $394.83 | $379.61 | $389.04 | 40,709,200 |
August 02 2024 | $406.11 | $408.58 | $398.08 | $402.17 | 29,437,900 |
August 01 2024 | $414.28 | $420.85 | $406.70 | $410.66 | 30,296,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.