The closing price for Microsoft (MSFT) in September 2009 was $19.21, on September 30, 2009. It was up 5.6% for the month. The latest price is $456.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2009 | $19.24 | $19.41 | $18.95 | $19.21 | 63,533,400 |
September 29 2009 | $19.35 | $19.39 | $19.19 | $19.23 | 39,050,300 |
September 28 2009 | $19.12 | $19.54 | $19.12 | $19.29 | 44,358,000 |
September 25 2009 | $19.19 | $19.28 | $19.06 | $19.08 | 50,158,900 |
September 24 2009 | $19.36 | $19.50 | $19.16 | $19.37 | 56,302,900 |
September 23 2009 | $19.36 | $19.60 | $19.15 | $19.20 | 60,599,900 |
September 22 2009 | $18.97 | $19.28 | $18.89 | $19.24 | 61,376,700 |
September 21 2009 | $18.75 | $18.95 | $18.74 | $18.89 | 28,878,700 |
September 18 2009 | $19.01 | $19.03 | $18.74 | $18.86 | 68,016,500 |
September 17 2009 | $18.71 | $18.95 | $18.71 | $18.89 | 42,428,800 |
September 16 2009 | $18.86 | $18.93 | $18.63 | $18.82 | 50,055,800 |
September 15 2009 | $18.65 | $18.87 | $18.57 | $18.82 | 44,716,600 |
September 14 2009 | $18.41 | $18.74 | $18.40 | $18.67 | 42,806,800 |
September 11 2009 | $18.62 | $18.80 | $18.53 | $18.57 | 54,303,500 |
September 10 2009 | $18.52 | $18.71 | $18.41 | $18.67 | 46,256,000 |
September 09 2009 | $18.48 | $18.63 | $18.42 | $18.51 | 49,900,300 |
September 08 2009 | $18.39 | $18.55 | $18.23 | $18.54 | 53,737,100 |
September 04 2009 | $17.99 | $18.52 | $17.98 | $18.39 | 44,999,700 |
September 03 2009 | $17.86 | $18.03 | $17.74 | $18.01 | 34,120,000 |
September 02 2009 | $17.79 | $18.03 | $17.76 | $17.82 | 40,771,300 |
September 01 2009 | $18.18 | $18.48 | $17.85 | $17.92 | 62,608,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
