The closing price for Microsoft (MSFT) in September 2024 was $424.41, on September 30, 2024. It was up 3% for the month. The latest price is $460.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $422.34 | $424.52 | $419.54 | $424.41 | 16,807,300 |
September 27 2024 | $425.61 | $425.93 | $421.61 | $422.16 | 14,896,100 |
September 26 2024 | $429.13 | $429.34 | $423.25 | $425.40 | 14,492,000 |
September 25 2024 | $423.94 | $427.19 | $422.70 | $426.19 | 13,396,400 |
September 24 2024 | $427.07 | $427.41 | $420.26 | $423.29 | 17,015,800 |
September 23 2024 | $428.33 | $430.48 | $424.49 | $427.57 | 15,128,900 |
September 20 2024 | $431.23 | $433.22 | $428.27 | $429.31 | 55,167,100 |
September 19 2024 | $435.19 | $435.45 | $430.92 | $432.68 | 21,706,600 |
September 18 2024 | $429.04 | $430.06 | $424.51 | $424.91 | 18,898,000 |
September 17 2024 | $434.20 | $435.80 | $426.35 | $429.19 | 18,874,200 |
September 16 2024 | $424.70 | $427.59 | $422.35 | $425.43 | 13,834,700 |
September 13 2024 | $420.00 | $425.91 | $419.63 | $424.69 | 15,874,600 |
September 12 2024 | $417.51 | $421.52 | $414.00 | $421.15 | 17,395,700 |
September 11 2024 | $409.81 | $418.18 | $403.97 | $417.25 | 19,266,900 |
September 10 2024 | $402.61 | $410.63 | $402.12 | $408.53 | 19,594,300 |
September 09 2024 | $401.66 | $403.05 | $396.64 | $400.16 | 15,295,100 |
September 06 2024 | $403.46 | $405.02 | $395.31 | $396.20 | 19,609,500 |
September 05 2024 | $402.04 | $407.44 | $400.57 | $402.80 | 14,195,500 |
September 04 2024 | $400.35 | $405.61 | $398.83 | $403.30 | 15,135,800 |
September 03 2024 | $412.19 | $414.13 | $401.45 | $403.83 | 20,313,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.