The closing price for Microsoft (MSFT) in August 2013 was $27.52, on August 30, 2013. It was up 4.9% for the month. The latest price is $517.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2013 | $27.50 | $27.59 | $27.27 | $27.52 | 42,790,200 |
August 29 2013 | $27.14 | $27.69 | $27.03 | $27.65 | 45,284,700 |
August 28 2013 | $27.51 | $27.69 | $27.19 | $27.21 | 44,257,400 |
August 27 2013 | $27.62 | $28.10 | $27.32 | $27.41 | 58,522,300 |
August 26 2013 | $28.35 | $28.57 | $28.04 | $28.14 | 72,786,800 |
August 23 2013 | $28.98 | $29.01 | $28.02 | $28.64 | 225,493,800 |
August 22 2013 | $26.53 | $26.77 | $26.45 | $26.69 | 31,169,900 |
August 21 2013 | $26.05 | $26.38 | $25.99 | $26.05 | 37,409,100 |
August 20 2013 | $25.91 | $26.29 | $25.85 | $26.06 | 22,979,600 |
August 19 2013 | $26.17 | $26.34 | $25.86 | $25.87 | 27,902,500 |
August 16 2013 | $26.20 | $26.36 | $26.09 | $26.20 | 32,866,300 |
August 15 2013 | $26.37 | $26.52 | $25.41 | $26.20 | 33,338,000 |
August 14 2013 | $26.48 | $27.49 | $26.12 | $26.66 | 48,519,600 |
August 13 2013 | $26.79 | $26.82 | $26.54 | $26.56 | 39,464,100 |
August 12 2013 | $26.56 | $26.98 | $26.56 | $26.90 | 25,493,700 |
August 09 2013 | $26.81 | $26.92 | $26.57 | $26.76 | 26,800,700 |
August 08 2013 | $26.38 | $27.06 | $26.23 | $26.91 | 59,034,400 |
August 07 2013 | $25.81 | $26.27 | $25.57 | $26.23 | 38,078,600 |
August 06 2013 | $25.82 | $25.91 | $25.68 | $25.84 | 36,331,500 |
August 05 2013 | $26.10 | $26.18 | $25.89 | $25.94 | 30,984,000 |
August 02 2013 | $25.93 | $26.10 | $25.83 | $26.09 | 29,199,900 |
August 01 2013 | $26.23 | $26.26 | $25.86 | $25.91 | 42,557,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
