The closing price for Microsoft (MSFT) in September 2009 was $19.15, on September 30, 2009. It was up 5.6% for the month. The latest price is $506.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2009 | $19.18 | $19.36 | $18.90 | $19.15 | 63,533,400 |
September 29 2009 | $19.30 | $19.33 | $19.13 | $19.18 | 39,050,300 |
September 28 2009 | $19.06 | $19.48 | $19.06 | $19.24 | 44,358,000 |
September 25 2009 | $19.13 | $19.23 | $19.01 | $19.03 | 50,158,900 |
September 24 2009 | $19.30 | $19.44 | $19.11 | $19.32 | 56,302,900 |
September 23 2009 | $19.30 | $19.55 | $19.09 | $19.15 | 60,599,900 |
September 22 2009 | $18.92 | $19.23 | $18.83 | $19.19 | 61,376,700 |
September 21 2009 | $18.70 | $18.89 | $18.69 | $18.84 | 28,878,700 |
September 18 2009 | $18.96 | $18.98 | $18.69 | $18.81 | 68,016,500 |
September 17 2009 | $18.66 | $18.90 | $18.66 | $18.84 | 42,428,800 |
September 16 2009 | $18.80 | $18.88 | $18.58 | $18.77 | 50,055,800 |
September 15 2009 | $18.60 | $18.82 | $18.51 | $18.77 | 44,716,600 |
September 14 2009 | $18.36 | $18.68 | $18.35 | $18.62 | 42,806,800 |
September 11 2009 | $18.57 | $18.74 | $18.48 | $18.51 | 54,303,500 |
September 10 2009 | $18.47 | $18.66 | $18.36 | $18.62 | 46,256,000 |
September 09 2009 | $18.42 | $18.58 | $18.37 | $18.45 | 49,900,300 |
September 08 2009 | $18.33 | $18.50 | $18.18 | $18.48 | 53,737,100 |
September 04 2009 | $17.94 | $18.47 | $17.93 | $18.33 | 44,999,700 |
September 03 2009 | $17.81 | $17.98 | $17.69 | $17.96 | 34,120,000 |
September 02 2009 | $17.74 | $17.98 | $17.71 | $17.77 | 40,771,300 |
September 01 2009 | $18.13 | $18.42 | $17.80 | $17.87 | 62,608,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
