The closing price for Microsoft (MSFT) in September 2021 was $274.29, on September 30, 2021. It was down 6.9% for the month. The latest price is $411.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 | $277.98 | $280.04 | $274.00 | $274.29 | 32,343,600 |
September 29 2021 | $277.39 | $279.01 | $275.35 | $276.32 | 26,353,700 |
September 28 2021 | $281.96 | $282.91 | $275.10 | $275.85 | 43,186,200 |
September 27 2021 | $288.13 | $288.45 | $285.01 | $286.21 | 23,571,700 |
September 24 2021 | $290.16 | $291.69 | $288.90 | $291.25 | 14,999,000 |
September 23 2021 | $290.76 | $292.76 | $289.48 | $291.45 | 18,604,600 |
September 22 2021 | $288.70 | $292.10 | $286.54 | $290.50 | 26,626,300 |
September 21 2021 | $287.69 | $289.49 | $286.11 | $286.82 | 22,364,100 |
September 20 2021 | $288.31 | $290.64 | $281.69 | $286.34 | 38,278,700 |
September 17 2021 | $295.94 | $296.26 | $291.42 | $291.76 | 41,372,500 |
September 16 2021 | $295.54 | $297.05 | $292.62 | $296.96 | 19,550,800 |
September 15 2021 | $295.05 | $297.06 | $293.65 | $296.57 | 28,356,300 |
September 14 2021 | $291.45 | $293.23 | $290.03 | $291.68 | 21,853,400 |
September 13 2021 | $289.50 | $290.46 | $286.12 | $288.95 | 23,652,900 |
September 10 2021 | $290.35 | $291.80 | $287.39 | $287.71 | 19,633,400 |
September 09 2021 | $292.68 | $293.96 | $288.96 | $289.21 | 19,927,000 |
September 08 2021 | $291.67 | $292.48 | $289.42 | $292.09 | 15,046,800 |
September 07 2021 | $292.86 | $292.94 | $290.13 | $292.06 | 17,180,400 |
September 03 2021 | $292.85 | $294.41 | $292.14 | $292.99 | 14,747,900 |
September 02 2021 | $294.02 | $295.15 | $292.06 | $293.00 | 16,285,600 |
September 01 2021 | $294.67 | $296.93 | $293.33 | $293.66 | 18,983,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
