The closing price for Microsoft (MSFT) in September 2024 was $425.32, on September 30, 2024. It was up 3% for the month. The latest price is $373.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $423.26 | $425.44 | $420.45 | $425.32 | 16,854,609 |
September 27 2024 | $426.53 | $426.86 | $422.53 | $423.07 | 14,896,130 |
September 26 2024 | $430.05 | $430.27 | $424.17 | $426.32 | 14,492,040 |
September 25 2024 | $424.86 | $428.11 | $423.61 | $427.11 | 13,396,360 |
September 24 2024 | $427.99 | $428.34 | $421.17 | $424.21 | 17,015,750 |
September 23 2024 | $429.26 | $431.41 | $425.41 | $428.50 | 15,128,890 |
September 20 2024 | $432.17 | $434.16 | $429.20 | $430.24 | 55,167,113 |
September 19 2024 | $436.12 | $436.40 | $431.85 | $433.62 | 21,706,561 |
September 18 2024 | $429.97 | $430.99 | $425.43 | $425.83 | 18,898,039 |
September 17 2024 | $435.14 | $436.74 | $427.27 | $430.12 | 18,874,230 |
September 16 2024 | $425.62 | $428.52 | $423.27 | $426.35 | 13,834,700 |
September 13 2024 | $420.90 | $426.84 | $420.54 | $425.61 | 15,874,560 |
September 12 2024 | $418.42 | $422.43 | $414.90 | $422.06 | 17,418,760 |
September 11 2024 | $410.70 | $419.09 | $404.84 | $418.15 | 19,266,920 |
September 10 2024 | $403.48 | $411.52 | $402.99 | $409.41 | 19,594,289 |
September 09 2024 | $402.53 | $403.93 | $397.50 | $401.03 | 15,295,130 |
September 06 2024 | $404.33 | $405.90 | $396.17 | $397.06 | 19,609,529 |
September 05 2024 | $402.91 | $408.32 | $401.43 | $403.67 | 14,195,520 |
September 04 2024 | $401.22 | $406.49 | $399.69 | $404.17 | 15,135,810 |
September 03 2024 | $413.08 | $415.03 | $402.32 | $404.71 | 20,294,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
