The closing price for Microsoft (MSFT) in September 2022 was $226.82, on September 30, 2022. It was down 10% for the month. The latest price is $474.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $232.07 | $234.26 | $226.66 | $226.82 | 35,694,832 |
September 29 2022 | $232.66 | $233.69 | $228.29 | $231.30 | 27,484,230 |
September 28 2022 | $230.63 | $236.01 | $228.60 | $234.78 | 29,029,680 |
September 27 2022 | $233.72 | $235.49 | $228.38 | $230.24 | 27,018,730 |
September 26 2022 | $230.86 | $235.15 | $230.72 | $231.25 | 27,694,189 |
September 23 2022 | $233.29 | $234.84 | $229.06 | $231.71 | 34,176,047 |
September 22 2022 | $231.66 | $237.50 | $231.37 | $234.69 | 31,061,160 |
September 21 2022 | $237.90 | $241.20 | $232.67 | $232.71 | 28,625,561 |
September 20 2022 | $235.75 | $237.16 | $233.39 | $236.12 | 26,660,301 |
September 19 2022 | $236.14 | $238.74 | $234.57 | $238.14 | 26,826,930 |
September 16 2022 | $237.89 | $238.90 | $235.75 | $238.35 | 39,791,770 |
September 15 2022 | $243.25 | $244.84 | $237.65 | $238.98 | 31,530,949 |
September 14 2022 | $246.91 | $247.60 | $243.34 | $245.64 | 23,912,949 |
September 13 2022 | $252.09 | $253.60 | $245.02 | $245.41 | 33,353,320 |
September 12 2022 | $258.84 | $260.47 | $258.24 | $259.69 | 18,747,689 |
September 09 2022 | $253.70 | $258.31 | $253.50 | $257.56 | 22,093,189 |
September 08 2022 | $250.79 | $253.63 | $248.14 | $251.77 | 20,319,910 |
September 07 2022 | $248.05 | $252.08 | $246.61 | $251.36 | 24,126,699 |
September 06 2022 | $249.51 | $251.10 | $245.37 | $246.64 | 21,328,240 |
September 02 2022 | $254.87 | $257.83 | $247.83 | $249.38 | 22,855,381 |
September 01 2022 | $252.11 | $254.08 | $248.75 | $253.60 | 23,263,430 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
