The closing price for Microsoft (MSFT) in September 2024 was $428.58, on September 30. It was up 3% for the month. The latest price is $391.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $426.50 | $428.70 | $423.67 | $428.58 | 16,807,300 |
September 27 2024 | $429.80 | $430.12 | $425.76 | $426.31 | 14,896,100 |
September 26 2024 | $433.35 | $433.56 | $427.42 | $429.59 | 14,492,000 |
September 25 2024 | $428.11 | $431.39 | $426.86 | $430.38 | 13,396,400 |
September 24 2024 | $431.27 | $431.62 | $424.40 | $427.46 | 17,015,800 |
September 23 2024 | $432.55 | $434.72 | $428.67 | $431.78 | 15,128,900 |
September 20 2024 | $435.47 | $437.49 | $432.49 | $433.53 | 55,167,100 |
September 19 2024 | $439.47 | $439.74 | $435.15 | $436.94 | 21,706,600 |
September 18 2024 | $433.26 | $434.29 | $428.69 | $429.09 | 18,898,000 |
September 17 2024 | $438.47 | $440.08 | $430.54 | $433.41 | 18,874,200 |
September 16 2024 | $428.88 | $431.80 | $426.51 | $429.62 | 13,834,700 |
September 13 2024 | $424.13 | $430.10 | $423.76 | $428.87 | 15,874,600 |
September 12 2024 | $421.62 | $425.66 | $418.07 | $425.29 | 17,418,800 |
September 11 2024 | $413.84 | $422.30 | $407.94 | $421.35 | 19,266,900 |
September 10 2024 | $406.57 | $414.67 | $406.07 | $412.55 | 19,594,300 |
September 09 2024 | $405.61 | $407.02 | $400.54 | $404.10 | 15,295,100 |
September 06 2024 | $407.43 | $409.01 | $399.20 | $400.10 | 19,609,500 |
September 05 2024 | $405.99 | $411.45 | $404.51 | $406.76 | 14,195,500 |
September 04 2024 | $404.29 | $409.60 | $402.75 | $407.27 | 15,135,800 |
September 03 2024 | $416.24 | $418.20 | $405.40 | $407.80 | 20,313,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
