The closing price for Microsoft (MSFT) in September 2018 was $105.88, on September 28, 2018. It was up 3.2% for the month. The latest price is $539.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2018 | $105.71 | $106.06 | $105.24 | $105.88 | 21,647,800 |
September 27 2018 | $106.26 | $106.38 | $105.72 | $105.92 | 19,091,300 |
September 26 2018 | $105.97 | $106.52 | $105.29 | $105.52 | 19,352,000 |
September 25 2018 | $106.28 | $106.55 | $105.30 | $105.95 | 22,668,000 |
September 24 2018 | $104.64 | $106.37 | $103.89 | $106.16 | 27,334,500 |
September 21 2018 | $105.54 | $106.73 | $105.08 | $105.78 | 71,229,700 |
September 20 2018 | $103.94 | $105.35 | $103.62 | $105.14 | 23,714,500 |
September 19 2018 | $104.66 | $104.91 | $102.80 | $103.41 | 21,728,400 |
September 18 2018 | $103.86 | $105.26 | $103.42 | $104.80 | 22,170,900 |
September 17 2018 | $105.25 | $105.26 | $103.55 | $103.81 | 20,736,500 |
September 14 2018 | $104.94 | $105.29 | $104.09 | $104.95 | 19,122,300 |
September 13 2018 | $103.80 | $105.29 | $103.80 | $104.53 | 26,055,600 |
September 12 2018 | $103.16 | $103.55 | $102.30 | $103.42 | 18,891,100 |
September 11 2018 | $100.81 | $103.30 | $100.80 | $102.98 | 24,301,800 |
September 10 2018 | $100.76 | $101.50 | $100.31 | $101.26 | 20,727,900 |
September 07 2018 | $100.19 | $100.65 | $99.27 | $100.18 | 22,498,600 |
September 06 2018 | $100.21 | $100.90 | $99.53 | $100.67 | 23,477,600 |
September 05 2018 | $102.77 | $103.15 | $100.07 | $100.43 | 32,872,400 |
September 04 2018 | $102.62 | $103.65 | $102.04 | $103.42 | 22,634,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.