The closing price for Microsoft (MSFT) in September 2014 was $39.30, on September 30, 2014. It was up 2% for the month. The latest price is $510.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2014 | $39.31 | $39.40 | $39.00 | $39.30 | 33,033,100 |
September 29 2014 | $38.98 | $39.47 | $38.79 | $39.37 | 26,091,000 |
September 26 2014 | $38.93 | $39.52 | $38.79 | $39.34 | 27,078,800 |
September 25 2014 | $39.74 | $39.92 | $39.02 | $39.03 | 33,077,400 |
September 24 2014 | $39.53 | $39.93 | $39.28 | $39.91 | 26,582,700 |
September 23 2014 | $39.71 | $39.82 | $39.39 | $39.47 | 33,430,300 |
September 22 2014 | $40.09 | $40.16 | $39.82 | $39.89 | 38,686,100 |
September 19 2014 | $39.68 | $40.32 | $39.50 | $40.28 | 202,522,400 |
September 18 2014 | $39.49 | $39.70 | $39.38 | $39.57 | 35,556,600 |
September 17 2014 | $39.21 | $39.58 | $39.19 | $39.43 | 38,311,900 |
September 16 2014 | $39.32 | $39.71 | $39.24 | $39.64 | 27,910,600 |
September 15 2014 | $39.45 | $39.59 | $39.08 | $39.20 | 37,667,600 |
September 12 2014 | $39.76 | $39.86 | $39.50 | $39.59 | 38,244,700 |
September 11 2014 | $39.62 | $39.84 | $39.39 | $39.84 | 29,216,400 |
September 10 2014 | $39.69 | $39.79 | $39.23 | $39.70 | 27,302,400 |
September 09 2014 | $39.39 | $39.82 | $39.35 | $39.64 | 40,302,400 |
September 08 2014 | $39.01 | $39.67 | $38.98 | $39.39 | 45,736,700 |
September 05 2014 | $38.24 | $38.93 | $38.24 | $38.92 | 36,939,400 |
September 04 2014 | $37.92 | $38.37 | $37.91 | $38.37 | 26,475,500 |
September 03 2014 | $37.75 | $38.24 | $37.75 | $38.11 | 33,684,500 |
September 02 2014 | $38.51 | $38.54 | $38.02 | $38.22 | 22,976,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
