The closing price for Microsoft (MSFT) in September 2014 was $39.02, on September 30, 2014. It was up 2% for the month. The latest price is $498.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2014 | $39.03 | $39.12 | $38.73 | $39.02 | 33,033,100 |
September 29 2014 | $38.70 | $39.19 | $38.52 | $39.09 | 26,091,000 |
September 26 2014 | $38.66 | $39.24 | $38.52 | $39.06 | 27,078,800 |
September 25 2014 | $39.46 | $39.64 | $38.74 | $38.75 | 33,077,400 |
September 24 2014 | $39.25 | $39.65 | $39.01 | $39.63 | 26,582,700 |
September 23 2014 | $39.43 | $39.54 | $39.11 | $39.19 | 33,430,300 |
September 22 2014 | $39.81 | $39.88 | $39.54 | $39.61 | 38,686,100 |
September 19 2014 | $39.40 | $40.04 | $39.22 | $40.00 | 202,522,400 |
September 18 2014 | $39.22 | $39.42 | $39.11 | $39.29 | 35,556,600 |
September 17 2014 | $38.94 | $39.30 | $38.91 | $39.16 | 38,311,900 |
September 16 2014 | $39.05 | $39.43 | $38.96 | $39.36 | 27,910,600 |
September 15 2014 | $39.17 | $39.32 | $38.80 | $38.92 | 37,667,600 |
September 12 2014 | $39.49 | $39.58 | $39.22 | $39.31 | 38,244,700 |
September 11 2014 | $39.34 | $39.56 | $39.11 | $39.56 | 29,216,400 |
September 10 2014 | $39.41 | $39.51 | $38.95 | $39.43 | 27,302,400 |
September 09 2014 | $39.11 | $39.54 | $39.07 | $39.36 | 40,302,400 |
September 08 2014 | $38.74 | $39.39 | $38.71 | $39.11 | 45,736,700 |
September 05 2014 | $37.97 | $38.66 | $37.97 | $38.64 | 36,939,400 |
September 04 2014 | $37.66 | $38.10 | $37.64 | $38.10 | 26,475,500 |
September 03 2014 | $37.48 | $37.97 | $37.48 | $37.84 | 33,684,500 |
September 02 2014 | $38.24 | $38.26 | $37.75 | $37.95 | 22,976,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.