The closing price for Microsoft (MSFT) in August 2006 was $18.19, on August 31, 2006. It was up 7.4% for the month. The latest price is $460.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2006 | $18.31 | $18.38 | $18.17 | $18.19 | 26,380,500 |
August 30 2006 | $18.29 | $18.32 | $18.14 | $18.26 | 30,283,100 |
August 29 2006 | $18.34 | $18.38 | $18.14 | $18.28 | 42,711,200 |
August 28 2006 | $18.28 | $18.40 | $18.18 | $18.36 | 34,190,900 |
August 25 2006 | $18.19 | $18.40 | $18.18 | $18.29 | 33,115,900 |
August 24 2006 | $18.27 | $18.30 | $18.04 | $18.21 | 35,933,300 |
August 23 2006 | $18.15 | $18.36 | $18.06 | $18.16 | 44,648,500 |
August 22 2006 | $18.40 | $18.57 | $18.13 | $18.13 | 89,312,400 |
August 21 2006 | $18.16 | $18.49 | $18.09 | $18.48 | 88,398,300 |
August 18 2006 | $17.73 | $18.26 | $17.68 | $18.25 | 128,414,800 |
August 17 2006 | $17.48 | $17.51 | $17.41 | $17.48 | 45,674,800 |
August 16 2006 | $17.41 | $17.50 | $17.31 | $17.48 | 52,373,600 |
August 15 2006 | $17.37 | $17.44 | $17.29 | $17.42 | 48,994,500 |
August 14 2006 | $17.29 | $17.34 | $17.17 | $17.29 | 47,831,900 |
August 11 2006 | $17.22 | $17.24 | $17.06 | $17.22 | 30,255,500 |
August 10 2006 | $17.18 | $17.34 | $17.16 | $17.24 | 31,753,400 |
August 09 2006 | $17.27 | $17.37 | $17.16 | $17.23 | 44,405,700 |
August 08 2006 | $17.19 | $17.29 | $17.06 | $17.16 | 58,171,300 |
August 07 2006 | $17.12 | $17.26 | $17.05 | $17.07 | 36,862,400 |
August 04 2006 | $17.20 | $17.27 | $17.03 | $17.12 | 45,690,400 |
August 03 2006 | $17.05 | $17.26 | $17.03 | $17.07 | 43,155,300 |
August 02 2006 | $17.00 | $17.20 | $16.94 | $17.13 | 46,462,000 |
August 01 2006 | $16.93 | $17.06 | $16.81 | $16.91 | 49,168,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
