The closing price for Microsoft (MSFT) in September 2021 was $272.28, on September 30, 2021. It was down 6.9% for the month. The latest price is $480.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 | $275.94 | $277.99 | $271.99 | $272.28 | 32,343,641 |
September 29 2021 | $275.35 | $276.97 | $273.34 | $274.29 | 26,353,699 |
September 28 2021 | $279.89 | $280.84 | $273.08 | $273.83 | 43,186,238 |
September 27 2021 | $286.02 | $286.34 | $282.93 | $284.11 | 23,571,740 |
September 24 2021 | $288.04 | $289.55 | $286.78 | $289.12 | 14,998,980 |
September 23 2021 | $288.63 | $290.61 | $287.36 | $289.32 | 18,604,600 |
September 22 2021 | $286.58 | $289.96 | $284.44 | $288.37 | 26,626,340 |
September 21 2021 | $285.58 | $287.37 | $284.02 | $284.72 | 22,364,100 |
September 20 2021 | $286.20 | $288.51 | $279.62 | $284.24 | 38,278,660 |
September 17 2021 | $293.77 | $294.09 | $289.29 | $289.62 | 41,372,461 |
September 16 2021 | $293.38 | $294.87 | $290.48 | $294.79 | 19,550,820 |
September 15 2021 | $292.89 | $294.88 | $291.50 | $294.40 | 28,356,301 |
September 14 2021 | $289.32 | $291.09 | $287.91 | $289.54 | 21,853,430 |
September 13 2021 | $287.38 | $288.33 | $284.03 | $286.84 | 23,652,949 |
September 10 2021 | $288.21 | $289.67 | $285.28 | $285.60 | 19,633,359 |
September 09 2021 | $290.54 | $291.81 | $286.85 | $287.09 | 19,927,000 |
September 08 2021 | $289.53 | $290.33 | $287.30 | $289.95 | 15,046,820 |
September 07 2021 | $290.72 | $290.80 | $288.01 | $289.92 | 17,184,080 |
September 03 2021 | $290.70 | $292.26 | $290.00 | $290.85 | 14,751,610 |
September 02 2021 | $291.87 | $292.99 | $289.92 | $290.86 | 16,290,550 |
September 01 2021 | $292.51 | $294.76 | $291.18 | $291.51 | 18,983,830 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
