The closing price for Microsoft (MSFT) in August 2024 was $413.26, on August 30, 2024. It was down 0.7% for the month. The latest price is $478.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $411.73 | $413.60 | $408.29 | $413.26 | 24,308,320 |
August 29 2024 | $411.08 | $418.12 | $406.78 | $409.28 | 17,045,240 |
August 28 2024 | $411.02 | $411.14 | $403.52 | $406.78 | 14,882,660 |
August 27 2024 | $409.02 | $410.50 | $406.43 | $409.99 | 13,492,910 |
August 26 2024 | $412.49 | $413.40 | $407.51 | $409.64 | 13,152,830 |
August 23 2024 | $413.10 | $415.36 | $408.26 | $412.91 | 18,493,779 |
August 22 2024 | $420.41 | $422.82 | $410.75 | $411.68 | 19,361,900 |
August 21 2024 | $420.13 | $422.43 | $417.80 | $420.19 | 16,067,300 |
August 20 2024 | $417.78 | $421.90 | $417.72 | $420.85 | 16,387,580 |
August 19 2024 | $415.06 | $417.83 | $412.58 | $417.61 | 15,233,960 |
August 16 2024 | $416.69 | $417.42 | $413.42 | $414.58 | 22,775,590 |
August 15 2024 | $415.89 | $417.19 | $413.77 | $417.11 | 20,752,141 |
August 14 2024 | $410.20 | $413.09 | $407.87 | $412.24 | 18,266,980 |
August 13 2024 | $405.05 | $410.35 | $405.03 | $409.42 | 19,414,270 |
August 12 2024 | $402.55 | $404.23 | $399.76 | $402.30 | 16,762,881 |
August 09 2024 | $399.55 | $403.53 | $397.80 | $401.52 | 19,276,670 |
August 08 2024 | $397.98 | $401.36 | $395.51 | $398.22 | 20,203,029 |
August 07 2024 | $404.10 | $405.53 | $393.06 | $394.01 | 20,650,910 |
August 06 2024 | $395.56 | $401.17 | $394.08 | $395.18 | 24,946,529 |
August 05 2024 | $384.85 | $396.59 | $381.30 | $390.77 | 40,709,238 |
August 02 2024 | $407.92 | $410.40 | $399.86 | $403.96 | 29,437,900 |
August 01 2024 | $416.12 | $422.72 | $408.51 | $412.49 | 30,296,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
