The closing price for Microsoft (MSFT) in September 2016 was $51.75, on September 30, 2016. It was up 1% for the month. The latest price is $383.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2016 | $51.72 | $51.90 | $51.51 | $51.75 | 29,910,800 |
September 29 2016 | $51.94 | $52.26 | $51.40 | $51.57 | 25,463,500 |
September 28 2016 | $52.00 | $52.16 | $51.81 | $52.13 | 20,536,400 |
September 27 2016 | $51.15 | $52.16 | $50.92 | $52.06 | 28,065,100 |
September 26 2016 | $51.28 | $51.33 | $51.06 | $51.12 | 21,688,700 |
September 23 2016 | $51.99 | $52.03 | $51.55 | $51.59 | 19,955,300 |
September 22 2016 | $52.03 | $52.11 | $51.77 | $51.95 | 19,822,200 |
September 21 2016 | $51.67 | $51.97 | $51.28 | $51.89 | 33,707,300 |
September 20 2016 | $51.52 | $51.52 | $50.98 | $51.04 | 17,384,000 |
September 19 2016 | $51.45 | $51.88 | $51.07 | $51.15 | 20,937,100 |
September 16 2016 | $51.77 | $51.77 | $50.98 | $51.43 | 44,607,000 |
September 15 2016 | $50.44 | $51.52 | $50.29 | $51.38 | 26,847,000 |
September 14 2016 | $50.66 | $50.88 | $50.34 | $50.54 | 24,062,500 |
September 13 2016 | $50.76 | $50.89 | $50.35 | $50.79 | 30,130,200 |
September 12 2016 | $50.31 | $51.40 | $49.96 | $51.25 | 29,303,000 |
September 09 2016 | $51.02 | $51.68 | $50.50 | $50.50 | 35,113,900 |
September 08 2016 | $51.77 | $51.92 | $51.37 | $51.59 | 20,146,100 |
September 07 2016 | $51.63 | $51.96 | $51.58 | $51.80 | 17,493,400 |
September 06 2016 | $51.91 | $51.93 | $51.40 | $51.76 | 16,278,400 |
September 02 2016 | $51.81 | $52.28 | $51.59 | $51.81 | 18,900,500 |
September 01 2016 | $51.22 | $51.95 | $51.22 | $51.74 | 26,075,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
