The closing price for Microsoft (MSFT) in September 2024 was $429.44, on September 30. It was up 3% for the month. The latest price is $416.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $427.35 | $429.56 | $424.52 | $429.44 | 16,807,300 |
September 27 2024 | $430.66 | $430.99 | $426.62 | $427.17 | 14,896,100 |
September 26 2024 | $434.22 | $434.43 | $428.27 | $430.45 | 14,492,000 |
September 25 2024 | $428.97 | $432.25 | $427.71 | $431.25 | 13,396,400 |
September 24 2024 | $432.14 | $432.48 | $425.25 | $428.31 | 17,015,800 |
September 23 2024 | $433.41 | $435.59 | $429.53 | $432.64 | 15,128,900 |
September 20 2024 | $436.35 | $438.36 | $433.35 | $434.40 | 55,167,100 |
September 19 2024 | $440.35 | $440.62 | $436.03 | $437.81 | 21,706,600 |
September 18 2024 | $434.13 | $435.16 | $429.55 | $429.95 | 18,898,000 |
September 17 2024 | $439.35 | $440.97 | $431.41 | $434.28 | 18,874,200 |
September 16 2024 | $429.74 | $432.66 | $427.36 | $430.48 | 13,834,700 |
September 13 2024 | $424.98 | $430.97 | $424.61 | $429.73 | 15,874,600 |
September 12 2024 | $422.46 | $426.52 | $418.91 | $426.15 | 17,418,800 |
September 11 2024 | $414.67 | $423.14 | $408.76 | $422.19 | 19,266,900 |
September 10 2024 | $407.38 | $415.50 | $406.89 | $413.37 | 19,594,300 |
September 09 2024 | $406.43 | $407.83 | $401.35 | $404.91 | 15,295,100 |
September 06 2024 | $408.24 | $409.83 | $400.00 | $400.90 | 19,609,500 |
September 05 2024 | $406.81 | $412.27 | $405.32 | $407.57 | 14,195,500 |
September 04 2024 | $405.10 | $410.42 | $403.56 | $408.08 | 15,135,800 |
September 03 2024 | $417.08 | $419.04 | $406.22 | $408.62 | 20,313,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
