The closing price for Microsoft (MSFT) in September 2024 was $426.30, on September 30, 2024. It was up 3% for the month. The latest price is $478.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $424.23 | $426.41 | $421.41 | $426.30 | 16,854,609 |
September 27 2024 | $427.50 | $427.83 | $423.49 | $424.04 | 14,896,130 |
September 26 2024 | $431.04 | $431.25 | $425.14 | $427.30 | 14,492,040 |
September 25 2024 | $425.83 | $429.09 | $424.58 | $428.09 | 13,396,360 |
September 24 2024 | $428.97 | $429.32 | $422.13 | $425.18 | 17,015,750 |
September 23 2024 | $430.24 | $432.40 | $426.38 | $429.48 | 15,128,890 |
September 20 2024 | $433.15 | $435.15 | $430.18 | $431.22 | 55,167,113 |
September 19 2024 | $437.12 | $437.39 | $432.83 | $434.61 | 21,706,561 |
September 18 2024 | $430.95 | $431.97 | $426.40 | $426.80 | 18,898,039 |
September 17 2024 | $436.13 | $437.74 | $428.25 | $431.10 | 18,874,230 |
September 16 2024 | $426.59 | $429.50 | $424.24 | $427.33 | 13,834,700 |
September 13 2024 | $421.86 | $427.81 | $421.50 | $426.58 | 15,874,560 |
September 12 2024 | $419.37 | $423.39 | $415.84 | $423.03 | 17,418,760 |
September 11 2024 | $411.63 | $420.04 | $405.77 | $419.10 | 19,266,920 |
September 10 2024 | $404.40 | $412.46 | $403.91 | $410.35 | 19,594,289 |
September 09 2024 | $403.45 | $404.85 | $398.41 | $401.94 | 15,295,130 |
September 06 2024 | $405.25 | $406.83 | $397.07 | $397.96 | 19,609,529 |
September 05 2024 | $403.83 | $409.26 | $402.35 | $404.59 | 14,195,520 |
September 04 2024 | $402.13 | $407.41 | $400.61 | $405.09 | 15,135,810 |
September 03 2024 | $414.02 | $415.97 | $403.24 | $405.63 | 20,294,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
