The closing price for Microsoft (MSFT) in September 2010 was $18.55, on September 30, 2010. It was up 3.5% for the month. The latest price is $413.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2010 | $18.64 | $18.81 | $18.45 | $18.55 | 61,271,059 |
September 29 2010 | $18.66 | $18.68 | $18.48 | $18.56 | 44,318,898 |
September 28 2010 | $18.79 | $18.86 | $18.45 | $18.69 | 56,041,121 |
September 27 2010 | $18.82 | $18.93 | $18.63 | $18.73 | 43,732,859 |
September 24 2010 | $18.66 | $18.79 | $18.62 | $18.77 | 51,948,793 |
September 23 2010 | $18.57 | $18.63 | $18.45 | $18.51 | 46,210,113 |
September 22 2010 | $18.85 | $18.91 | $18.45 | $18.64 | 94,299,352 |
September 21 2010 | $19.26 | $19.26 | $19.00 | $19.05 | 52,924,160 |
September 20 2010 | $19.15 | $19.33 | $19.02 | $19.26 | 49,877,219 |
September 17 2010 | $19.24 | $19.34 | $19.00 | $19.10 | 70,341,523 |
September 16 2010 | $18.98 | $19.22 | $18.98 | $19.19 | 44,548,262 |
September 15 2010 | $19.01 | $19.10 | $18.88 | $19.02 | 56,204,379 |
September 14 2010 | $18.97 | $19.20 | $18.85 | $18.96 | 87,160,391 |
September 13 2010 | $18.33 | $19.16 | $18.25 | $19.02 | 114,680,398 |
September 10 2010 | $18.16 | $18.20 | $18.02 | $18.07 | 58,293,793 |
September 09 2010 | $18.32 | $18.34 | $18.17 | $18.19 | 46,028,832 |
September 08 2010 | $18.23 | $18.33 | $17.98 | $18.13 | 65,512,328 |
September 07 2010 | $18.26 | $18.41 | $18.12 | $18.15 | 51,928,621 |
September 03 2010 | $18.36 | $18.52 | $18.33 | $18.40 | 64,189,020 |
September 02 2010 | $18.09 | $18.14 | $17.96 | $18.13 | 48,837,039 |
September 01 2010 | $17.93 | $18.14 | $17.83 | $18.10 | 65,235,848 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
