The closing price for Microsoft (MSFT) in September 2005 was $17.87, on September 30, 2005. It was down 5.9% for the month. The latest price is $476.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2005 | $18.00 | $18.02 | $17.79 | $17.87 | 57,659,840 |
September 29 2005 | $17.80 | $18.06 | $17.71 | $18.02 | 66,806,391 |
September 28 2005 | $17.63 | $17.97 | $17.63 | $17.83 | 71,018,156 |
September 27 2005 | $17.61 | $17.68 | $17.57 | $17.60 | 48,792,492 |
September 26 2005 | $17.63 | $17.71 | $17.51 | $17.55 | 56,190,934 |
September 23 2005 | $17.57 | $17.74 | $17.45 | $17.55 | 66,396,258 |
September 22 2005 | $17.72 | $17.78 | $17.47 | $17.60 | 71,312,406 |
September 21 2005 | $17.92 | $17.99 | $17.66 | $17.71 | 68,251,039 |
September 20 2005 | $18.11 | $18.21 | $17.84 | $17.95 | 61,073,531 |
September 19 2005 | $18.13 | $18.25 | $17.96 | $18.06 | 61,724,301 |
September 16 2005 | $18.28 | $18.34 | $18.04 | $18.11 | 186,586,203 |
September 15 2005 | $18.30 | $18.36 | $18.21 | $18.25 | 60,354,371 |
September 14 2005 | $18.42 | $18.50 | $18.27 | $18.27 | 54,307,332 |
September 13 2005 | $18.42 | $18.59 | $18.32 | $18.39 | 63,421,191 |
September 12 2005 | $18.49 | $18.58 | $18.42 | $18.48 | 40,139,812 |
September 09 2005 | $18.49 | $18.63 | $18.43 | $18.46 | 41,516,539 |
September 08 2005 | $18.61 | $18.67 | $18.42 | $18.48 | 52,514,621 |
September 07 2005 | $18.72 | $18.83 | $18.63 | $18.65 | 44,644,891 |
September 06 2005 | $18.80 | $18.96 | $18.74 | $18.75 | 46,084,480 |
September 02 2005 | $18.91 | $18.94 | $18.73 | $18.77 | 52,046,492 |
September 01 2005 | $18.99 | $19.02 | $18.86 | $18.89 | 75,885,711 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
