The closing price for Microsoft (MSFT) in September 2007 was $20.92, on September 28, 2007. It was up 3.4% for the month. The latest price is $498.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2007 | $20.95 | $21.09 | $20.76 | $20.92 | 45,819,100 |
September 27 2007 | $21.09 | $21.11 | $20.91 | $20.95 | 43,407,100 |
September 26 2007 | $21.08 | $21.20 | $20.94 | $20.95 | 60,337,000 |
September 25 2007 | $20.70 | $21.00 | $20.68 | $21.00 | 75,621,000 |
September 24 2007 | $20.46 | $21.03 | $20.46 | $20.65 | 104,459,800 |
September 21 2007 | $20.38 | $20.46 | $20.20 | $20.35 | 135,636,100 |
September 20 2007 | $20.23 | $20.30 | $20.13 | $20.19 | 67,168,900 |
September 19 2007 | $20.51 | $20.53 | $20.10 | $20.36 | 94,242,200 |
September 18 2007 | $20.38 | $20.58 | $20.08 | $20.55 | 77,462,400 |
September 17 2007 | $20.45 | $20.51 | $20.33 | $20.41 | 39,536,500 |
September 14 2007 | $20.58 | $20.68 | $20.51 | $20.63 | 33,496,600 |
September 13 2007 | $20.68 | $20.78 | $20.57 | $20.71 | 35,288,600 |
September 12 2007 | $20.46 | $20.72 | $20.46 | $20.55 | 42,364,700 |
September 11 2007 | $20.33 | $20.56 | $20.30 | $20.55 | 34,380,800 |
September 10 2007 | $20.36 | $20.42 | $20.18 | $20.23 | 37,247,600 |
September 07 2007 | $20.33 | $20.48 | $20.11 | $20.20 | 52,160,900 |
September 06 2007 | $20.29 | $20.60 | $20.28 | $20.53 | 45,430,800 |
September 05 2007 | $20.35 | $20.41 | $20.19 | $20.23 | 47,669,800 |
September 04 2007 | $20.24 | $20.67 | $20.23 | $20.46 | 45,689,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.