microsoft stock price on august 2018

The closing price for Microsoft (MSFT) in August 2018 was $104.72, on August 31, 2018. It was up 6.3% for the month. The latest price is $525.82.

DATEOPENHIGHLOWCLOSEVOLUME
August 31 2018
$104.13
$105.14
$103.97
$104.72
23,222,700
August 30 2018
$104.11
$104.99
$103.89
$104.37
22,798,700
August 29 2018
$102.97
$104.44
$102.80
$104.44
20,818,000
August 28 2018
$102.50
$103.02
$102.36
$102.79
19,151,500
August 27 2018
$101.87
$102.22
$101.16
$102.18
19,662,300
August 24 2018
$100.38
$101.21
$100.28
$101.06
17,234,000
August 23 2018
$99.89
$100.86
$99.63
$100.28
18,167,700
August 22 2018
$98.68
$100.07
$98.62
$99.81
18,000,600
August 21 2018
$99.68
$100.08
$98.68
$98.80
22,881,900
August 20 2018
$100.23
$100.59
$99.27
$99.63
17,914,200
August 17 2018
$100.09
$100.59
$99.47
$100.30
18,061,500
August 16 2018
$100.97
$101.49
$100.03
$100.35
21,384,300
August 15 2018
$101.14
$101.61
$99.59
$100.37
29,982,800
August 14 2018
$100.82
$101.93
$100.34
$101.75
16,788,300
August 13 2018
$101.45
$101.77
$100.39
$100.50
18,472,500
August 10 2018
$101.62
$101.87
$100.65
$101.23
18,183,700
August 09 2018
$101.89
$102.31
$101.79
$101.85
13,677,200
August 08 2018
$101.54
$101.93
$101.01
$101.69
15,487,500
August 07 2018
$100.82
$101.32
$100.46
$101.12
16,080,200
August 06 2018
$100.41
$100.69
$99.89
$100.42
20,265,900
August 03 2018
$100.12
$100.35
$99.21
$100.34
18,659,600
August 02 2018
$97.89
$100.38
$97.37
$99.90
26,104,300
August 01 2018
$98.47
$98.86
$97.91
$98.70
23,628,700
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.

Related Searches