The closing price for Microsoft (MSFT) in September 2017 was $68.53, on September 29, 2017. It was down 0.3% for the month. The latest price is $377.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2017 | $68.03 | $68.58 | $67.97 | $68.53 | 17,079,100 |
September 28 2017 | $67.66 | $68.06 | $67.45 | $67.96 | 10,883,800 |
September 27 2017 | $67.67 | $68.24 | $67.32 | $67.94 | 19,565,100 |
September 26 2017 | $67.78 | $67.91 | $67.15 | $67.40 | 18,019,600 |
September 25 2017 | $68.17 | $68.31 | $67.09 | $67.40 | 24,149,200 |
September 22 2017 | $68.07 | $68.55 | $67.94 | $68.46 | 14,111,400 |
September 21 2017 | $69.10 | $69.22 | $68.18 | $68.28 | 19,186,100 |
September 20 2017 | $69.32 | $69.51 | $68.37 | $68.95 | 21,587,900 |
September 19 2017 | $69.20 | $69.66 | $69.01 | $69.41 | 16,093,300 |
September 18 2017 | $69.21 | $69.90 | $69.04 | $69.15 | 23,307,000 |
September 15 2017 | $68.85 | $69.36 | $68.15 | $69.29 | 38,578,400 |
September 14 2017 | $69.00 | $69.45 | $68.56 | $68.79 | 15,733,900 |
September 13 2017 | $68.94 | $69.21 | $68.59 | $69.20 | 13,380,800 |
September 12 2017 | $68.78 | $69.22 | $68.42 | $68.71 | 14,394,900 |
September 11 2017 | $68.37 | $68.95 | $68.37 | $68.78 | 17,910,400 |
September 08 2017 | $68.39 | $68.49 | $67.94 | $68.06 | 14,703,800 |
September 07 2017 | $67.79 | $68.63 | $67.71 | $68.40 | 17,471,200 |
September 06 2017 | $67.84 | $68.12 | $67.48 | $67.53 | 16,535,800 |
September 05 2017 | $67.48 | $67.98 | $67.14 | $67.72 | 21,556,000 |
September 01 2017 | $68.74 | $68.76 | $67.75 | $68.03 | 21,736,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
