The closing price for Microsoft (MSFT) in September 2018 was $106.43, on September 28, 2018. It was up 3.2% for the month. The latest price is $480.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2018 | $106.26 | $106.61 | $105.78 | $106.43 | 21,647,811 |
September 27 2018 | $106.81 | $106.93 | $106.27 | $106.46 | 19,091,301 |
September 26 2018 | $106.52 | $107.06 | $105.84 | $106.06 | 19,352,029 |
September 25 2018 | $106.83 | $107.11 | $105.85 | $106.50 | 22,668,010 |
September 24 2018 | $105.18 | $106.92 | $104.42 | $106.71 | 27,334,461 |
September 21 2018 | $106.08 | $107.28 | $105.63 | $106.32 | 71,229,695 |
September 20 2018 | $104.48 | $105.90 | $104.16 | $105.68 | 23,714,510 |
September 19 2018 | $105.20 | $105.45 | $103.32 | $103.94 | 21,728,430 |
September 18 2018 | $104.40 | $105.80 | $103.96 | $105.35 | 22,170,930 |
September 17 2018 | $105.79 | $105.80 | $104.09 | $104.35 | 20,736,520 |
September 14 2018 | $105.49 | $105.83 | $104.63 | $105.50 | 19,122,350 |
September 13 2018 | $104.33 | $105.83 | $104.33 | $105.07 | 26,055,619 |
September 12 2018 | $103.69 | $104.08 | $102.83 | $103.95 | 18,891,061 |
September 11 2018 | $101.34 | $103.84 | $101.33 | $103.51 | 24,301,770 |
September 10 2018 | $101.28 | $102.03 | $100.83 | $101.78 | 20,727,910 |
September 07 2018 | $100.71 | $101.17 | $99.78 | $100.69 | 22,498,650 |
September 06 2018 | $100.73 | $101.42 | $100.04 | $101.19 | 23,477,619 |
September 05 2018 | $103.30 | $103.68 | $100.59 | $100.96 | 32,872,352 |
September 04 2018 | $103.15 | $104.18 | $102.57 | $103.95 | 22,634,641 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
