The closing price for Microsoft (MSFT) in August 2000 was $21.25, on August 31, 2000. It was down 0.2% for the month. The latest price is $421.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2000 | $21.58 | $21.71 | $21.22 | $21.25 | 72,565,398 |
August 30 2000 | $21.52 | $21.60 | $21.22 | $21.31 | 53,496,602 |
August 29 2000 | $21.67 | $22.15 | $21.58 | $21.60 | 59,396,000 |
August 28 2000 | $21.37 | $21.96 | $21.35 | $21.71 | 56,418,200 |
August 25 2000 | $21.52 | $21.82 | $21.48 | $21.50 | 52,729,398 |
August 24 2000 | $21.50 | $21.67 | $21.29 | $21.65 | 42,400,200 |
August 23 2000 | $21.56 | $21.65 | $21.43 | $21.54 | 36,724,200 |
August 22 2000 | $21.56 | $22.05 | $21.50 | $21.69 | 54,427,398 |
August 21 2000 | $21.52 | $21.56 | $21.31 | $21.50 | 34,118,800 |
August 18 2000 | $21.65 | $21.75 | $21.43 | $21.62 | 53,738,602 |
August 17 2000 | $21.65 | $21.92 | $21.48 | $21.79 | 36,111,398 |
August 16 2000 | $21.88 | $22.00 | $21.48 | $21.62 | 44,972,000 |
August 15 2000 | $21.92 | $22.22 | $21.77 | $21.81 | 40,712,800 |
August 14 2000 | $22.02 | $22.34 | $21.73 | $21.98 | 53,419,398 |
August 11 2000 | $22.05 | $22.13 | $21.81 | $22.05 | 35,629,200 |
August 10 2000 | $22.47 | $22.55 | $21.84 | $22.11 | 48,981,000 |
August 09 2000 | $22.45 | $22.80 | $22.26 | $22.60 | 63,948,398 |
August 08 2000 | $21.33 | $22.74 | $21.31 | $22.57 | 138,006,406 |
August 07 2000 | $21.37 | $21.65 | $21.29 | $21.31 | 52,735,200 |
August 04 2000 | $21.14 | $21.27 | $20.76 | $21.04 | 38,106,800 |
August 03 2000 | $20.76 | $21.43 | $20.74 | $21.39 | 54,536,800 |
August 02 2000 | $20.87 | $21.44 | $20.85 | $21.12 | 48,266,398 |
August 01 2000 | $21.29 | $21.33 | $20.76 | $20.91 | 46,992,398 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.