The closing price for Microsoft (MSFT) in September 2020 was $201.29, on September 30, 2020. It was down 6.7% for the month. The latest price is $478.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2020 | $198.80 | $202.87 | $197.67 | $201.29 | 33,829,090 |
September 29 2020 | $200.36 | $201.04 | $197.92 | $198.35 | 24,464,471 |
September 28 2020 | $201.82 | $203.44 | $199.12 | $200.44 | 32,004,939 |
September 25 2020 | $194.80 | $200.06 | $193.84 | $198.89 | 29,437,311 |
September 24 2020 | $191.26 | $196.74 | $190.64 | $194.46 | 31,202,490 |
September 23 2020 | $198.97 | $199.16 | $191.44 | $191.97 | 30,803,779 |
September 22 2020 | $196.25 | $199.16 | $193.39 | $198.51 | 33,517,070 |
September 21 2020 | $188.72 | $194.00 | $187.94 | $193.84 | 39,839,660 |
September 18 2020 | $194.09 | $194.90 | $187.82 | $191.78 | 55,225,328 |
September 17 2020 | $191.45 | $195.55 | $191.37 | $194.19 | 34,011,262 |
September 16 2020 | $201.57 | $201.60 | $195.85 | $196.24 | 26,372,461 |
September 15 2020 | $199.47 | $200.77 | $198.04 | $199.81 | 21,823,939 |
September 14 2020 | $195.46 | $200.21 | $195.26 | $196.58 | 30,375,770 |
September 11 2020 | $198.30 | $199.67 | $192.59 | $195.26 | 33,620,070 |
September 10 2020 | $204.23 | $205.51 | $195.34 | $196.55 | 35,461,512 |
September 09 2020 | $198.68 | $205.61 | $197.82 | $202.21 | 45,678,992 |
September 08 2020 | $197.63 | $201.01 | $193.51 | $193.95 | 52,924,328 |
September 04 2020 | $205.86 | $208.98 | $196.37 | $205.04 | 59,664,070 |
September 03 2020 | $219.42 | $219.46 | $205.72 | $207.96 | 58,400,289 |
September 02 2020 | $218.18 | $222.86 | $217.58 | $221.70 | 34,080,840 |
September 01 2020 | $215.82 | $217.68 | $214.79 | $217.51 | 25,791,240 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
