The closing price for Microsoft (MSFT) in September 2020 was $203.18, on September 30, 2020. It was down 6.7% for the month. The latest price is $429.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2020 | $200.67 | $204.78 | $199.52 | $203.18 | 33,829,100 |
September 29 2020 | $202.24 | $202.93 | $199.78 | $200.22 | 24,221,900 |
September 28 2020 | $203.72 | $205.35 | $200.99 | $202.32 | 32,004,900 |
September 25 2020 | $196.63 | $201.94 | $195.66 | $200.76 | 29,437,300 |
September 24 2020 | $193.06 | $198.59 | $192.43 | $196.29 | 31,202,500 |
September 23 2020 | $200.84 | $201.03 | $193.23 | $193.77 | 30,803,800 |
September 22 2020 | $198.09 | $201.03 | $195.21 | $200.37 | 33,517,100 |
September 21 2020 | $190.49 | $195.82 | $189.71 | $195.66 | 39,839,700 |
September 18 2020 | $195.91 | $196.73 | $189.58 | $193.58 | 55,225,300 |
September 17 2020 | $193.25 | $197.39 | $193.17 | $196.02 | 34,011,300 |
September 16 2020 | $203.46 | $203.49 | $197.69 | $198.08 | 26,328,100 |
September 15 2020 | $201.34 | $202.65 | $199.90 | $201.69 | 21,823,900 |
September 14 2020 | $197.30 | $202.09 | $197.10 | $198.43 | 30,375,800 |
September 11 2020 | $200.16 | $201.54 | $194.40 | $197.10 | 33,620,100 |
September 10 2020 | $206.15 | $207.44 | $197.18 | $198.39 | 35,461,500 |
September 09 2020 | $200.55 | $207.54 | $199.68 | $204.11 | 45,679,000 |
September 08 2020 | $199.48 | $202.89 | $195.33 | $195.77 | 52,924,300 |
September 04 2020 | $207.79 | $210.94 | $198.22 | $206.97 | 59,664,100 |
September 03 2020 | $221.48 | $221.52 | $207.66 | $209.92 | 58,400,300 |
September 02 2020 | $220.22 | $224.95 | $219.63 | $223.78 | 34,080,800 |
September 01 2020 | $217.85 | $219.72 | $216.80 | $219.55 | 25,725,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
