The closing price for Microsoft (MSFT) in September 2023 was $312.15, on September 29, 2023. It was down 4.7% for the month. The latest price is $381.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $314.12 | $315.82 | $311.38 | $312.15 | 24,140,300 |
September 28 2023 | $307.44 | $311.88 | $305.92 | $310.06 | 19,683,600 |
September 27 2023 | $308.74 | $310.71 | $306.15 | $309.22 | 19,410,100 |
September 26 2023 | $311.53 | $312.27 | $306.48 | $308.58 | 26,297,600 |
September 25 2023 | $312.98 | $314.04 | $311.40 | $313.92 | 17,836,000 |
September 22 2023 | $317.65 | $317.78 | $312.54 | $313.39 | 21,447,900 |
September 21 2023 | $315.62 | $321.64 | $311.40 | $315.88 | 35,529,500 |
September 20 2023 | $325.75 | $325.83 | $316.85 | $317.11 | 21,436,500 |
September 19 2023 | $322.45 | $325.63 | $320.81 | $324.90 | 16,505,900 |
September 18 2023 | $324.06 | $326.63 | $322.63 | $325.30 | 16,834,200 |
September 15 2023 | $333.07 | $333.55 | $325.89 | $326.45 | 37,666,900 |
September 14 2023 | $335.28 | $336.97 | $332.73 | $334.83 | 20,267,000 |
September 13 2023 | $327.53 | $333.00 | $327.39 | $332.22 | 16,544,400 |
September 12 2023 | $331.99 | $332.95 | $327.70 | $327.98 | 17,565,500 |
September 11 2023 | $333.39 | $334.56 | $331.60 | $334.08 | 16,583,300 |
September 08 2023 | $326.32 | $332.32 | $325.70 | $330.45 | 19,530,100 |
September 07 2023 | $327.51 | $329.28 | $325.27 | $326.14 | 18,381,000 |
September 06 2023 | $329.57 | $330.64 | $326.41 | $329.08 | 17,535,800 |
September 05 2023 | $325.24 | $331.03 | $324.91 | $329.74 | 18,553,900 |
September 01 2023 | $327.53 | $328.20 | $323.05 | $324.91 | 14,931,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
