The closing price for Microsoft (MSFT) in August 2005 was $19.14, on August 31, 2005. It was up 6.4% for the month. The latest price is $393.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $19.00 | $19.18 | $18.90 | $19.14 | 65,210,200 |
August 30 2005 | $18.92 | $19.04 | $18.85 | $19.00 | 55,163,200 |
August 29 2005 | $18.74 | $19.04 | $18.74 | $18.98 | 52,307,700 |
August 26 2005 | $18.92 | $18.93 | $18.79 | $18.86 | 36,774,600 |
August 25 2005 | $18.81 | $18.94 | $18.77 | $18.90 | 39,306,300 |
August 24 2005 | $18.76 | $18.99 | $18.72 | $18.74 | 63,645,000 |
August 23 2005 | $18.76 | $18.93 | $18.69 | $18.79 | 48,296,700 |
August 22 2005 | $18.73 | $19.00 | $18.72 | $18.81 | 41,691,700 |
August 19 2005 | $18.77 | $18.81 | $18.67 | $18.68 | 36,043,500 |
August 18 2005 | $18.80 | $18.93 | $18.74 | $18.75 | 40,861,900 |
August 17 2005 | $18.75 | $18.98 | $18.64 | $18.84 | 52,413,100 |
August 16 2005 | $18.90 | $18.97 | $18.67 | $18.69 | 46,894,600 |
August 15 2005 | $18.86 | $19.09 | $18.66 | $18.97 | 45,976,600 |
August 12 2005 | $18.88 | $18.92 | $18.75 | $18.86 | 52,006,500 |
August 11 2005 | $18.81 | $19.03 | $18.74 | $19.01 | 48,646,800 |
August 10 2005 | $19.11 | $19.17 | $18.72 | $18.79 | 62,818,800 |
August 09 2005 | $18.97 | $19.18 | $18.83 | $19.06 | 64,761,800 |
August 08 2005 | $19.38 | $19.41 | $18.88 | $18.91 | 77,207,200 |
August 05 2005 | $19.02 | $19.48 | $18.99 | $19.35 | 82,212,400 |
August 04 2005 | $18.93 | $19.17 | $18.86 | $19.04 | 91,461,400 |
August 03 2005 | $18.65 | $19.12 | $18.63 | $18.99 | 139,422,400 |
August 02 2005 | $18.05 | $18.75 | $18.03 | $18.69 | 137,510,100 |
August 01 2005 | $17.99 | $18.16 | $17.96 | $18.07 | 61,346,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
