The closing price for Microsoft (MSFT) in September 2004 was $17.07, on September 30, 2004. It was up 1.6% for the month. The latest price is $476.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2004 | $17.04 | $17.16 | $16.99 | $17.07 | 71,248,805 |
September 29 2004 | $16.83 | $17.10 | $16.82 | $17.03 | 61,537,559 |
September 28 2004 | $16.80 | $16.89 | $16.70 | $16.84 | 62,056,699 |
September 27 2004 | $16.78 | $16.87 | $16.75 | $16.79 | 47,941,211 |
September 24 2004 | $16.92 | $16.96 | $16.79 | $16.85 | 49,882,020 |
September 23 2004 | $16.79 | $16.91 | $16.78 | $16.89 | 52,157,859 |
September 22 2004 | $16.83 | $17.13 | $16.72 | $16.75 | 68,409,250 |
September 21 2004 | $16.96 | $17.00 | $16.83 | $16.83 | 73,889,883 |
September 20 2004 | $16.94 | $17.07 | $16.88 | $16.99 | 51,523,520 |
September 17 2004 | $16.91 | $17.00 | $16.83 | $16.99 | 65,284,922 |
September 16 2004 | $16.82 | $16.89 | $16.78 | $16.83 | 35,951,500 |
September 15 2004 | $16.91 | $16.92 | $16.76 | $16.79 | 52,686,672 |
September 14 2004 | $16.91 | $16.99 | $16.84 | $16.94 | 55,934,441 |
September 13 2004 | $17.00 | $17.02 | $16.51 | $16.83 | 48,767,000 |
September 10 2004 | $16.87 | $16.99 | $16.78 | $16.97 | 52,738,551 |
September 09 2004 | $16.86 | $16.96 | $16.78 | $16.85 | 56,904,691 |
September 08 2004 | $16.88 | $16.96 | $16.76 | $16.83 | 53,436,852 |
September 07 2004 | $16.86 | $16.91 | $16.77 | $16.89 | 44,896,391 |
September 03 2004 | $16.94 | $17.06 | $16.73 | $16.74 | 46,174,312 |
September 02 2004 | $16.93 | $17.09 | $16.89 | $17.06 | 42,170,941 |
September 01 2004 | $16.81 | $16.99 | $16.76 | $16.91 | 48,507,422 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
