The closing price for Microsoft (MSFT) in September 2011 was $19.36, on September 30, 2011. It was down 5.9% for the month. The latest price is $510.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2011 | $19.61 | $19.84 | $19.36 | $19.36 | 54,060,500 |
September 29 2011 | $20.21 | $20.36 | $19.52 | $19.80 | 63,407,300 |
September 28 2011 | $20.17 | $20.52 | $19.85 | $19.90 | 60,736,200 |
September 27 2011 | $19.96 | $20.17 | $19.80 | $19.97 | 55,620,700 |
September 26 2011 | $19.60 | $19.85 | $19.24 | $19.79 | 51,057,600 |
September 23 2011 | $19.37 | $19.57 | $19.21 | $19.50 | 64,768,100 |
September 22 2011 | $19.68 | $19.96 | $19.14 | $19.50 | 96,278,300 |
September 21 2011 | $21.05 | $21.05 | $20.20 | $20.22 | 72,750,700 |
September 20 2011 | $21.25 | $21.40 | $20.95 | $20.99 | 49,211,900 |
September 19 2011 | $20.85 | $21.25 | $20.70 | $21.17 | 52,324,900 |
September 16 2011 | $21.05 | $21.22 | $20.87 | $21.10 | 89,681,500 |
September 15 2011 | $20.80 | $21.03 | $20.47 | $21.00 | 67,808,300 |
September 14 2011 | $20.36 | $20.85 | $20.14 | $20.62 | 66,739,200 |
September 13 2011 | $20.17 | $20.38 | $20.08 | $20.26 | 48,792,300 |
September 12 2011 | $19.79 | $20.17 | $19.66 | $20.14 | 55,046,100 |
September 09 2011 | $20.23 | $20.37 | $19.84 | $20.03 | 64,529,200 |
September 08 2011 | $20.23 | $20.74 | $20.19 | $20.40 | 65,811,900 |
September 07 2011 | $19.99 | $20.23 | $19.89 | $20.23 | 41,961,000 |
September 06 2011 | $19.61 | $19.91 | $19.54 | $19.85 | 54,929,300 |
September 02 2011 | $20.06 | $20.23 | $19.96 | $20.07 | 43,894,400 |
September 01 2011 | $20.59 | $20.90 | $20.39 | $20.39 | 60,510,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
