The closing price for Microsoft (MSFT) in August 2025 was $503.50, on August 29. It was down 5.1% for the month. The latest price is $399.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $505.46 | $506.39 | $501.32 | $503.50 | 20,961,600 |
August 28 2025 | $503.90 | $507.87 | $502.32 | $506.43 | 18,015,600 |
August 27 2025 | $498.84 | $504.10 | $496.75 | $503.55 | 17,277,900 |
August 26 2025 | $501.19 | $501.80 | $495.37 | $498.88 | 30,835,700 |
August 25 2025 | $503.44 | $504.99 | $500.95 | $501.09 | 21,638,600 |
August 22 2025 | $501.08 | $507.52 | $499.25 | $504.04 | 24,324,200 |
August 21 2025 | $500.52 | $504.44 | $499.56 | $501.07 | 18,443,300 |
August 20 2025 | $505.83 | $506.95 | $500.44 | $501.71 | 27,723,000 |
August 19 2025 | $510.92 | $511.08 | $504.52 | $505.73 | 21,481,000 |
August 18 2025 | $517.46 | $518.68 | $509.95 | $513.00 | 23,760,600 |
August 15 2025 | $518.63 | $521.93 | $514.97 | $516.05 | 25,213,300 |
August 14 2025 | $518.42 | $521.78 | $516.02 | $518.34 | 20,269,100 |
August 13 2025 | $527.89 | $528.48 | $515.25 | $516.45 | 19,619,200 |
August 12 2025 | $519.60 | $526.77 | $518.56 | $525.05 | 18,667,000 |
August 11 2025 | $518.16 | $523.41 | $515.60 | $517.64 | 20,194,400 |
August 08 2025 | $518.46 | $520.50 | $515.29 | $517.90 | 15,531,000 |
August 07 2025 | $522.63 | $523.91 | $513.45 | $516.71 | 16,079,100 |
August 06 2025 | $526.69 | $527.49 | $519.88 | $520.78 | 21,355,700 |
August 05 2025 | $532.92 | $533.04 | $523.06 | $523.57 | 19,171,600 |
August 04 2025 | $524.08 | $533.98 | $523.94 | $531.40 | 25,349,000 |
August 01 2025 | $530.76 | $531.55 | $516.73 | $519.96 | 28,977,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.