The closing price for Microsoft (MSFT) in September 2023 was $308.52, on September 29, 2023. It was down 4.7% for the month. The latest price is $496.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $310.48 | $312.16 | $307.77 | $308.52 | 24,147,300 |
September 28 2023 | $303.87 | $308.26 | $302.37 | $306.46 | 19,683,600 |
September 27 2023 | $305.15 | $307.11 | $302.60 | $305.63 | 19,410,100 |
September 26 2023 | $307.92 | $308.65 | $302.93 | $305.00 | 26,297,600 |
September 25 2023 | $309.34 | $310.40 | $307.79 | $310.27 | 17,836,000 |
September 22 2023 | $313.97 | $314.09 | $308.91 | $309.76 | 21,447,900 |
September 21 2023 | $311.95 | $317.90 | $307.79 | $312.22 | 35,560,400 |
September 20 2023 | $321.97 | $322.05 | $313.18 | $313.43 | 21,436,500 |
September 19 2023 | $318.71 | $321.85 | $317.08 | $321.13 | 16,505,900 |
September 18 2023 | $320.30 | $322.84 | $318.89 | $321.53 | 16,834,200 |
September 15 2023 | $329.21 | $329.68 | $322.11 | $322.66 | 37,679,800 |
September 14 2023 | $331.39 | $333.06 | $328.87 | $330.95 | 20,267,000 |
September 13 2023 | $323.73 | $329.14 | $323.59 | $328.37 | 16,544,400 |
September 12 2023 | $328.13 | $329.08 | $323.89 | $324.18 | 17,565,500 |
September 11 2023 | $329.52 | $330.68 | $327.75 | $330.21 | 16,583,300 |
September 08 2023 | $322.54 | $328.47 | $321.92 | $326.62 | 19,530,100 |
September 07 2023 | $323.71 | $325.46 | $321.50 | $322.36 | 18,381,000 |
September 06 2023 | $325.75 | $326.81 | $322.62 | $325.26 | 17,535,800 |
September 05 2023 | $321.47 | $327.19 | $321.14 | $325.92 | 18,553,900 |
September 01 2023 | $323.73 | $324.39 | $319.30 | $321.14 | 14,942,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.