The closing price for Microsoft (MSFT) in September 2014 was $39.22, on September 30, 2014. It was up 2% for the month. The latest price is $413.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2014 | $39.23 | $39.32 | $38.93 | $39.22 | 33,033,090 |
September 29 2014 | $38.90 | $39.39 | $38.72 | $39.29 | 26,090,980 |
September 26 2014 | $38.86 | $39.44 | $38.72 | $39.27 | 27,078,760 |
September 25 2014 | $39.66 | $39.84 | $38.95 | $38.95 | 33,077,391 |
September 24 2014 | $39.45 | $39.86 | $39.21 | $39.83 | 26,582,711 |
September 23 2014 | $39.64 | $39.75 | $39.32 | $39.39 | 33,431,078 |
September 22 2014 | $40.02 | $40.09 | $39.75 | $39.82 | 38,686,090 |
September 19 2014 | $39.61 | $40.25 | $39.43 | $40.21 | 202,526,500 |
September 18 2014 | $39.42 | $39.62 | $39.31 | $39.50 | 35,556,633 |
September 17 2014 | $39.14 | $39.50 | $39.11 | $39.36 | 38,311,922 |
September 16 2014 | $39.25 | $39.64 | $39.17 | $39.56 | 27,910,570 |
September 15 2014 | $39.38 | $39.52 | $39.00 | $39.12 | 37,667,641 |
September 12 2014 | $39.69 | $39.78 | $39.43 | $39.51 | 38,247,121 |
September 11 2014 | $39.55 | $39.77 | $39.32 | $39.77 | 29,216,561 |
September 10 2014 | $39.61 | $39.72 | $39.16 | $39.63 | 27,304,410 |
September 09 2014 | $39.32 | $39.74 | $39.28 | $39.56 | 40,302,391 |
September 08 2014 | $38.94 | $39.60 | $38.91 | $39.32 | 45,736,727 |
September 05 2014 | $38.17 | $38.86 | $38.17 | $38.84 | 36,939,359 |
September 04 2014 | $37.85 | $38.30 | $37.84 | $38.29 | 26,478,080 |
September 03 2014 | $37.68 | $38.17 | $37.68 | $38.04 | 33,689,340 |
September 02 2014 | $38.44 | $38.46 | $37.95 | $38.15 | 22,976,779 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
