The closing price for Microsoft (MSFT) in September 2008 was $19.34, on September 30, 2008. It was down 3.5% for the month. The latest price is $479.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2008 | $18.67 | $19.34 | $18.51 | $19.34 | 107,210,000 |
September 29 2008 | $19.52 | $20.04 | $18.12 | $18.12 | 134,383,109 |
September 26 2008 | $18.96 | $19.97 | $18.94 | $19.85 | 100,744,305 |
September 25 2008 | $18.71 | $19.48 | $18.65 | $19.28 | 96,203,469 |
September 24 2008 | $18.54 | $18.90 | $18.45 | $18.64 | 80,255,586 |
September 23 2008 | $18.59 | $18.96 | $18.36 | $18.43 | 92,247,398 |
September 22 2008 | $19.00 | $19.07 | $18.35 | $18.40 | 105,207,695 |
September 19 2008 | $19.11 | $19.13 | $17.03 | $18.23 | 134,942,000 |
September 18 2008 | $17.97 | $18.37 | $17.40 | $18.30 | 132,291,203 |
September 17 2008 | $18.64 | $18.75 | $17.75 | $17.80 | 106,972,000 |
September 16 2008 | $18.90 | $19.19 | $18.49 | $18.83 | 111,729,695 |
September 15 2008 | $19.51 | $19.92 | $19.37 | $19.43 | 82,349,375 |
September 12 2008 | $19.67 | $20.10 | $19.52 | $20.01 | 75,628,484 |
September 11 2008 | $18.91 | $19.90 | $18.86 | $19.81 | 72,914,648 |
September 10 2008 | $19.22 | $19.46 | $19.02 | $19.16 | 75,064,898 |
September 09 2008 | $18.98 | $19.27 | $18.88 | $18.91 | 85,735,664 |
September 08 2008 | $18.99 | $19.08 | $18.60 | $18.93 | 62,113,527 |
September 05 2008 | $18.86 | $19.00 | $18.57 | $18.59 | 82,305,195 |
September 04 2008 | $19.38 | $19.48 | $19.09 | $19.09 | 66,934,000 |
September 03 2008 | $19.56 | $19.69 | $19.45 | $19.49 | 57,128,602 |
September 02 2008 | $20.05 | $20.11 | $19.61 | $19.64 | 66,082,258 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
