The closing price for Microsoft (MSFT) in September 2019 was $131.56, on September 30, 2019. It was up 1.8% for the month. The latest price is $490.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2019 | $130.63 | $131.73 | $130.38 | $131.56 | 18,430,391 |
September 27 2019 | $132.62 | $132.82 | $129.30 | $130.33 | 22,498,961 |
September 26 2019 | $131.95 | $132.65 | $131.00 | $132.04 | 17,813,510 |
September 25 2019 | $130.11 | $132.44 | $128.72 | $131.87 | 22,544,051 |
September 24 2019 | $132.82 | $133.13 | $129.52 | $130.00 | 30,016,670 |
September 23 2019 | $131.75 | $132.13 | $131.00 | $131.66 | 17,408,369 |
September 20 2019 | $133.43 | $134.04 | $130.82 | $131.95 | 40,040,770 |
September 19 2019 | $132.76 | $134.72 | $132.55 | $133.49 | 36,095,406 |
September 18 2019 | $129.98 | $131.22 | $129.19 | $131.08 | 24,473,391 |
September 17 2019 | $129.60 | $130.13 | $129.09 | $130.01 | 17,976,289 |
September 16 2019 | $128.53 | $129.35 | $128.37 | $129.00 | 16,731,439 |
September 13 2019 | $130.38 | $130.64 | $129.23 | $129.94 | 23,363,061 |
September 12 2019 | $130.44 | $130.98 | $129.51 | $130.13 | 27,009,980 |
September 11 2019 | $128.61 | $128.95 | $127.83 | $128.81 | 24,726,119 |
September 10 2019 | $129.45 | $129.53 | $127.28 | $128.77 | 28,903,381 |
September 09 2019 | $132.09 | $132.24 | $129.13 | $130.13 | 25,773,930 |
September 06 2019 | $132.51 | $132.65 | $130.77 | $131.63 | 20,824,500 |
September 05 2019 | $131.63 | $132.84 | $131.30 | $132.52 | 26,119,520 |
September 04 2019 | $129.92 | $130.29 | $129.15 | $130.23 | 18,015,311 |
September 03 2019 | $129.27 | $129.83 | $128.41 | $128.73 | 18,880,770 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
