The closing price for Microsoft (MSFT) in September 2008 was $19.30, on September 30, 2008. It was down 3.5% for the month. The latest price is $421.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2008 | $18.63 | $19.30 | $18.46 | $19.30 | 107,210,000 |
September 29 2008 | $19.48 | $20.00 | $18.08 | $18.08 | 134,383,109 |
September 26 2008 | $18.92 | $19.92 | $18.90 | $19.81 | 100,744,305 |
September 25 2008 | $18.67 | $19.43 | $18.61 | $19.24 | 96,203,469 |
September 24 2008 | $18.49 | $18.86 | $18.41 | $18.59 | 80,255,586 |
September 23 2008 | $18.55 | $18.92 | $18.32 | $18.39 | 92,247,398 |
September 22 2008 | $18.96 | $19.03 | $18.30 | $18.36 | 105,207,695 |
September 19 2008 | $19.06 | $19.09 | $16.99 | $18.19 | 134,942,000 |
September 18 2008 | $17.93 | $18.33 | $17.36 | $18.26 | 132,291,203 |
September 17 2008 | $18.60 | $18.70 | $17.71 | $17.76 | 106,972,000 |
September 16 2008 | $18.86 | $19.15 | $18.45 | $18.79 | 111,729,695 |
September 15 2008 | $19.46 | $19.87 | $19.32 | $19.39 | 82,349,375 |
September 12 2008 | $19.62 | $20.05 | $19.48 | $19.97 | 75,628,484 |
September 11 2008 | $18.87 | $19.85 | $18.82 | $19.77 | 72,914,648 |
September 10 2008 | $19.17 | $19.42 | $18.98 | $19.11 | 75,064,898 |
September 09 2008 | $18.94 | $19.23 | $18.83 | $18.87 | 85,735,664 |
September 08 2008 | $18.95 | $19.03 | $18.56 | $18.88 | 62,113,527 |
September 05 2008 | $18.82 | $18.96 | $18.53 | $18.54 | 82,305,195 |
September 04 2008 | $19.33 | $19.44 | $19.05 | $19.05 | 66,934,000 |
September 03 2008 | $19.52 | $19.65 | $19.40 | $19.45 | 57,128,602 |
September 02 2008 | $20.00 | $20.07 | $19.56 | $19.59 | 66,082,258 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.