The closing price for Microsoft (MSFT) in September 2007 was $20.98, on September 28, 2007. It was up 3.4% for the month. The latest price is $373.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2007 | $21.01 | $21.15 | $20.82 | $20.98 | 45,792,129 |
September 27 2007 | $21.16 | $21.17 | $20.97 | $21.01 | 40,942,719 |
September 26 2007 | $21.14 | $21.26 | $21.00 | $21.01 | 60,326,566 |
September 25 2007 | $20.76 | $21.06 | $20.74 | $21.06 | 75,484,781 |
September 24 2007 | $20.52 | $21.09 | $20.51 | $20.71 | 104,406,094 |
September 21 2007 | $20.44 | $20.52 | $20.26 | $20.41 | 134,862,000 |
September 20 2007 | $20.29 | $20.36 | $20.19 | $20.24 | 67,139,055 |
September 19 2007 | $20.56 | $20.59 | $20.16 | $20.42 | 94,208,156 |
September 18 2007 | $20.44 | $20.63 | $20.14 | $20.61 | 77,426,461 |
September 17 2007 | $20.51 | $20.57 | $20.39 | $20.46 | 39,514,633 |
September 14 2007 | $20.64 | $20.74 | $20.57 | $20.69 | 33,483,750 |
September 13 2007 | $20.74 | $20.84 | $20.63 | $20.77 | 34,523,008 |
September 12 2007 | $20.52 | $20.78 | $20.51 | $20.61 | 42,280,680 |
September 11 2007 | $20.39 | $20.62 | $20.36 | $20.61 | 34,350,461 |
September 10 2007 | $20.42 | $20.48 | $20.24 | $20.29 | 37,240,801 |
September 07 2007 | $20.39 | $20.54 | $20.17 | $20.26 | 52,129,102 |
September 06 2007 | $20.34 | $20.66 | $20.34 | $20.59 | 45,406,191 |
September 05 2007 | $20.41 | $20.46 | $20.24 | $20.29 | 47,668,398 |
September 04 2007 | $20.30 | $20.73 | $20.29 | $20.52 | 45,657,648 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
