The closing price for Microsoft (MSFT) in September 2011 was $19.28, on September 30, 2011. It was down 5.9% for the month. The latest price is $410.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2011 | $19.52 | $19.76 | $19.28 | $19.28 | 54,086,648 |
September 29 2011 | $20.13 | $20.28 | $19.44 | $19.72 | 63,411,980 |
September 28 2011 | $20.09 | $20.43 | $19.76 | $19.82 | 60,740,398 |
September 27 2011 | $19.88 | $20.08 | $19.72 | $19.89 | 55,623,711 |
September 26 2011 | $19.52 | $19.77 | $19.16 | $19.71 | 51,057,566 |
September 23 2011 | $19.29 | $19.49 | $19.13 | $19.42 | 64,769,020 |
September 22 2011 | $19.60 | $19.87 | $19.06 | $19.42 | 96,285,922 |
September 21 2011 | $20.96 | $20.97 | $20.12 | $20.14 | 72,750,703 |
September 20 2011 | $21.16 | $21.31 | $20.87 | $20.90 | 49,211,859 |
September 19 2011 | $20.76 | $21.16 | $20.61 | $21.08 | 52,324,840 |
September 16 2011 | $20.96 | $21.13 | $20.79 | $21.01 | 89,685,211 |
September 15 2011 | $20.71 | $20.94 | $20.38 | $20.91 | 67,809,211 |
September 14 2011 | $20.28 | $20.76 | $20.06 | $20.53 | 66,742,531 |
September 13 2011 | $20.08 | $20.29 | $20.00 | $20.18 | 48,794,449 |
September 12 2011 | $19.71 | $20.09 | $19.58 | $20.06 | 55,047,238 |
September 09 2011 | $20.14 | $20.28 | $19.76 | $19.94 | 64,531,340 |
September 08 2011 | $20.14 | $20.66 | $20.11 | $20.31 | 65,818,211 |
September 07 2011 | $19.90 | $20.14 | $19.81 | $20.14 | 41,960,922 |
September 06 2011 | $19.52 | $19.83 | $19.45 | $19.76 | 54,931,992 |
September 02 2011 | $19.97 | $20.14 | $19.88 | $19.99 | 43,897,070 |
September 01 2011 | $20.50 | $20.81 | $20.31 | $20.31 | 60,511,551 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.