The closing price for Microsoft (MSFT) in September 2004 was $17.02, on September 30, 2004. It was up 1.5% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2004 | $16.98 | $17.10 | $16.94 | $17.02 | 71,218,000 |
September 29 2004 | $16.78 | $17.04 | $16.76 | $16.97 | 61,529,300 |
September 28 2004 | $16.75 | $16.84 | $16.64 | $16.78 | 62,055,100 |
September 27 2004 | $16.72 | $16.81 | $16.70 | $16.73 | 47,813,600 |
September 24 2004 | $16.86 | $16.90 | $16.73 | $16.80 | 49,859,800 |
September 23 2004 | $16.73 | $16.86 | $16.72 | $16.83 | 52,155,800 |
September 22 2004 | $16.79 | $17.07 | $16.66 | $16.69 | 68,409,000 |
September 21 2004 | $16.89 | $16.94 | $16.77 | $16.78 | 73,874,400 |
September 20 2004 | $16.89 | $17.02 | $16.82 | $16.93 | 51,513,600 |
September 17 2004 | $16.86 | $16.94 | $16.78 | $16.93 | 65,283,000 |
September 16 2004 | $16.75 | $16.83 | $16.72 | $16.78 | 35,951,500 |
September 15 2004 | $16.84 | $16.86 | $16.70 | $16.73 | 52,605,700 |
September 14 2004 | $16.85 | $16.93 | $16.78 | $16.89 | 55,920,000 |
September 13 2004 | $16.94 | $16.97 | $16.46 | $16.77 | 48,239,200 |
September 10 2004 | $16.83 | $16.93 | $16.73 | $16.92 | 52,664,500 |
September 09 2004 | $16.80 | $16.91 | $16.73 | $16.79 | 56,904,700 |
September 08 2004 | $16.80 | $16.91 | $16.70 | $16.78 | 53,278,100 |
September 07 2004 | $16.80 | $16.85 | $16.72 | $16.84 | 44,893,400 |
September 03 2004 | $16.90 | $17.00 | $16.68 | $16.69 | 46,174,400 |
September 02 2004 | $16.86 | $17.04 | $16.83 | $17.00 | 42,161,700 |
September 01 2004 | $16.76 | $16.94 | $16.70 | $16.86 | 48,507,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.