The closing price for Microsoft (MSFT) in September 2018 was $106.63, on September 28, 2018. It was up 3.2% for the month. The latest price is $516.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2018 | $106.46 | $106.81 | $105.98 | $106.63 | 21,647,800 |
September 27 2018 | $107.01 | $107.13 | $106.47 | $106.66 | 19,091,300 |
September 26 2018 | $106.72 | $107.27 | $106.04 | $106.26 | 19,352,000 |
September 25 2018 | $107.03 | $107.31 | $106.05 | $106.70 | 22,668,000 |
September 24 2018 | $105.38 | $107.12 | $104.62 | $106.91 | 27,334,500 |
September 21 2018 | $106.28 | $107.48 | $105.82 | $106.52 | 71,229,700 |
September 20 2018 | $104.68 | $106.09 | $104.35 | $105.88 | 23,714,500 |
September 19 2018 | $105.40 | $105.65 | $103.52 | $104.14 | 21,728,400 |
September 18 2018 | $104.59 | $106.00 | $104.16 | $105.54 | 22,170,900 |
September 17 2018 | $105.99 | $106.00 | $104.29 | $104.55 | 20,736,500 |
September 14 2018 | $105.68 | $106.03 | $104.83 | $105.69 | 19,122,300 |
September 13 2018 | $104.53 | $106.03 | $104.53 | $105.26 | 26,055,600 |
September 12 2018 | $103.89 | $104.28 | $103.03 | $104.15 | 18,891,100 |
September 11 2018 | $101.53 | $104.03 | $101.52 | $103.71 | 24,301,800 |
September 10 2018 | $101.47 | $102.22 | $101.02 | $101.97 | 20,727,900 |
September 07 2018 | $100.90 | $101.36 | $99.97 | $100.88 | 22,498,600 |
September 06 2018 | $100.92 | $101.61 | $100.23 | $101.38 | 23,477,600 |
September 05 2018 | $103.49 | $103.88 | $100.78 | $101.14 | 32,872,400 |
September 04 2018 | $103.34 | $104.38 | $102.76 | $104.15 | 22,634,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
