The closing price for Microsoft (MSFT) in September 2023 was $312.77, on September 29, 2023. It was down 4.7% for the month. The latest price is $439.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $314.75 | $316.46 | $312.01 | $312.77 | 24,140,300 |
September 28 2023 | $308.06 | $312.50 | $306.53 | $310.68 | 19,683,600 |
September 27 2023 | $309.35 | $311.34 | $306.77 | $309.84 | 19,410,100 |
September 26 2023 | $312.16 | $312.90 | $307.10 | $309.20 | 26,297,600 |
September 25 2023 | $313.60 | $314.67 | $312.03 | $314.54 | 17,836,000 |
September 22 2023 | $318.29 | $318.42 | $313.17 | $314.02 | 21,447,900 |
September 21 2023 | $316.25 | $322.28 | $312.03 | $316.52 | 35,529,500 |
September 20 2023 | $326.40 | $326.48 | $317.49 | $317.74 | 21,436,500 |
September 19 2023 | $323.09 | $326.28 | $321.45 | $325.55 | 16,505,900 |
September 18 2023 | $324.71 | $327.28 | $323.28 | $325.96 | 16,834,200 |
September 15 2023 | $333.74 | $334.22 | $326.54 | $327.11 | 37,666,900 |
September 14 2023 | $335.95 | $337.64 | $333.40 | $335.51 | 20,267,000 |
September 13 2023 | $328.18 | $333.67 | $328.05 | $332.89 | 16,544,400 |
September 12 2023 | $332.65 | $333.61 | $328.35 | $328.64 | 17,565,500 |
September 11 2023 | $334.06 | $335.23 | $332.27 | $334.75 | 16,583,300 |
September 08 2023 | $326.98 | $332.99 | $326.35 | $331.12 | 19,530,100 |
September 07 2023 | $328.17 | $329.94 | $325.93 | $326.80 | 18,381,000 |
September 06 2023 | $330.24 | $331.31 | $327.07 | $329.74 | 17,535,800 |
September 05 2023 | $325.90 | $331.69 | $325.56 | $330.40 | 18,553,900 |
September 01 2023 | $328.18 | $328.86 | $323.70 | $325.56 | 14,931,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
