The closing price for Microsoft (MSFT) in September 2022 was $228.50, on September 30, 2022. It was down 10% for the month. The latest price is $437.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $233.78 | $235.99 | $228.33 | $228.50 | 35,694,800 |
September 29 2022 | $234.37 | $235.41 | $229.98 | $233.01 | 27,484,200 |
September 28 2022 | $232.33 | $237.75 | $230.29 | $236.51 | 29,029,700 |
September 27 2022 | $235.44 | $237.23 | $230.07 | $231.94 | 27,018,700 |
September 26 2022 | $232.57 | $236.88 | $232.42 | $232.96 | 27,694,200 |
September 23 2022 | $235.01 | $236.57 | $230.75 | $233.42 | 34,176,000 |
September 22 2022 | $233.37 | $239.25 | $233.08 | $236.42 | 31,061,200 |
September 21 2022 | $239.65 | $242.98 | $234.38 | $234.43 | 28,625,600 |
September 20 2022 | $237.49 | $238.91 | $235.11 | $237.87 | 26,660,300 |
September 19 2022 | $237.88 | $240.50 | $236.30 | $239.90 | 26,826,900 |
September 16 2022 | $239.64 | $240.66 | $237.48 | $240.11 | 39,791,800 |
September 15 2022 | $245.05 | $246.65 | $239.41 | $240.74 | 31,530,900 |
September 14 2022 | $248.74 | $249.42 | $245.13 | $247.45 | 23,913,000 |
September 13 2022 | $253.95 | $255.48 | $246.83 | $247.22 | 33,353,300 |
September 12 2022 | $260.75 | $262.39 | $260.15 | $261.61 | 18,747,700 |
September 09 2022 | $255.57 | $260.21 | $255.37 | $259.46 | 22,084,700 |
September 08 2022 | $252.64 | $255.51 | $249.97 | $253.63 | 20,319,900 |
September 07 2022 | $249.88 | $253.94 | $248.43 | $253.21 | 24,126,700 |
September 06 2022 | $251.36 | $252.95 | $247.18 | $248.46 | 21,328,200 |
September 02 2022 | $256.75 | $259.73 | $249.66 | $251.22 | 22,855,400 |
September 01 2022 | $253.97 | $255.96 | $250.58 | $255.48 | 23,263,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
