The closing price for Microsoft (MSFT) in August 2022 was $255.12, on August 31, 2022. It was down 5.7% for the month. The latest price is $508.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $258.95 | $260.63 | $254.99 | $255.12 | 24,791,800 |
August 30 2022 | $260.20 | $260.57 | $254.33 | $256.59 | 22,767,100 |
August 29 2022 | $259.40 | $260.91 | $257.45 | $258.79 | 20,338,500 |
August 26 2022 | $272.31 | $273.54 | $261.48 | $261.58 | 27,549,300 |
August 25 2022 | $270.60 | $272.25 | $267.86 | $272.08 | 16,583,400 |
August 24 2022 | $268.73 | $270.50 | $268.43 | $269.10 | 18,137,000 |
August 23 2022 | $269.73 | $272.09 | $268.72 | $269.73 | 17,527,400 |
August 22 2022 | $275.23 | $275.60 | $270.49 | $271.01 | 25,061,100 |
August 19 2022 | $281.89 | $282.23 | $278.63 | $279.20 | 20,570,000 |
August 18 2022 | $283.15 | $284.82 | $282.06 | $283.13 | 17,186,200 |
August 17 2022 | $282.71 | $286.23 | $282.44 | $284.25 | 18,253,400 |
August 16 2022 | $284.30 | $286.30 | $282.77 | $285.00 | 18,102,900 |
August 15 2022 | $283.34 | $286.43 | $282.47 | $285.74 | 18,085,700 |
August 12 2022 | $280.88 | $284.22 | $279.38 | $284.22 | 22,619,700 |
August 11 2022 | $283.19 | $283.54 | $278.96 | $279.46 | 20,065,900 |
August 10 2022 | $280.58 | $282.18 | $279.38 | $281.54 | 24,687,800 |
August 09 2022 | $272.27 | $275.62 | $270.30 | $274.86 | 23,405,200 |
August 08 2022 | $276.57 | $278.39 | $271.96 | $272.94 | 18,739,200 |
August 05 2022 | $271.80 | $276.18 | $271.34 | $275.46 | 16,774,600 |
August 04 2022 | $274.38 | $276.32 | $272.79 | $276.18 | 18,098,700 |
August 03 2022 | $269.47 | $276.03 | $269.32 | $275.03 | 23,518,900 |
August 02 2022 | $268.73 | $270.57 | $265.21 | $267.58 | 22,754,200 |
August 01 2022 | $270.50 | $273.87 | $268.57 | $270.69 | 21,539,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
