The closing price for Microsoft (MSFT) on August 31, 2022 was $253.04. It was down 1.5% for the day (down 0.6% from previous close). The latest price is $513.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 20:00 | $253.04 | $253.04 | $253.04 | $253.04 | — |
August 31 2022 19:30 | $254.74 | $255.34 | $252.91 | $253.02 | 3,296,575 |
August 31 2022 18:30 | $254.45 | $255.39 | $253.60 | $254.74 | 1,668,546 |
August 31 2022 17:30 | $254.53 | $255.06 | $253.90 | $254.47 | 1,415,876 |
August 31 2022 16:30 | $255.68 | $255.94 | $254.21 | $254.53 | 1,298,737 |
August 31 2022 15:30 | $254.50 | $256.37 | $254.14 | $255.63 | 1,662,340 |
August 31 2022 14:30 | $255.33 | $256.12 | $253.72 | $254.54 | 2,159,732 |
August 31 2022 13:30 | $256.84 | $258.49 | $255.09 | $255.35 | 4,461,016 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.