The closing price for Microsoft (MSFT) in September 2007 was $21.03, on September 28, 2007. It was up 3.4% for the month. The latest price is $476.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2007 | $21.05 | $21.20 | $20.87 | $21.03 | 45,792,129 |
September 27 2007 | $21.20 | $21.22 | $21.02 | $21.05 | 40,942,719 |
September 26 2007 | $21.19 | $21.31 | $21.05 | $21.06 | 60,326,566 |
September 25 2007 | $20.80 | $21.10 | $20.78 | $21.10 | 75,484,781 |
September 24 2007 | $20.57 | $21.14 | $20.56 | $20.76 | 104,406,094 |
September 21 2007 | $20.48 | $20.57 | $20.30 | $20.45 | 134,862,000 |
September 20 2007 | $20.33 | $20.40 | $20.23 | $20.29 | 67,139,055 |
September 19 2007 | $20.61 | $20.64 | $20.20 | $20.47 | 94,208,156 |
September 18 2007 | $20.49 | $20.68 | $20.18 | $20.65 | 77,426,461 |
September 17 2007 | $20.55 | $20.62 | $20.43 | $20.51 | 39,514,633 |
September 14 2007 | $20.69 | $20.78 | $20.62 | $20.73 | 33,483,750 |
September 13 2007 | $20.79 | $20.89 | $20.68 | $20.82 | 34,523,008 |
September 12 2007 | $20.57 | $20.83 | $20.56 | $20.65 | 42,280,680 |
September 11 2007 | $20.44 | $20.67 | $20.40 | $20.65 | 34,350,461 |
September 10 2007 | $20.47 | $20.53 | $20.28 | $20.33 | 37,240,801 |
September 07 2007 | $20.43 | $20.58 | $20.22 | $20.30 | 52,129,102 |
September 06 2007 | $20.39 | $20.71 | $20.38 | $20.64 | 45,406,191 |
September 05 2007 | $20.45 | $20.51 | $20.29 | $20.33 | 47,668,398 |
September 04 2007 | $20.35 | $20.78 | $20.33 | $20.57 | 45,657,648 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
