The closing price for Microsoft (MSFT) in September 2013 was $27.37, on September 30, 2013. It was up 4.8% for the month. The latest price is $451.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2013 | $27.14 | $27.40 | $26.90 | $27.37 | 39,839,539 |
September 27 2013 | $27.04 | $27.76 | $27.04 | $27.36 | 55,347,898 |
September 26 2013 | $26.85 | $27.14 | $26.81 | $26.95 | 28,503,920 |
September 25 2013 | $26.72 | $26.98 | $26.65 | $26.74 | 28,907,430 |
September 24 2013 | $27.04 | $27.04 | $26.44 | $26.69 | 40,684,953 |
September 23 2013 | $26.76 | $27.12 | $26.73 | $26.93 | 39,826,262 |
September 20 2013 | $27.48 | $27.54 | $26.88 | $26.97 | 102,904,898 |
September 19 2013 | $27.54 | $27.70 | $27.41 | $27.67 | 42,026,551 |
September 18 2013 | $27.13 | $27.47 | $27.00 | $27.41 | 64,103,340 |
September 17 2013 | $27.49 | $27.53 | $27.06 | $27.08 | 84,716,461 |
September 16 2013 | $27.45 | $27.55 | $26.92 | $26.98 | 55,017,879 |
September 13 2013 | $26.95 | $27.20 | $26.74 | $27.17 | 40,905,941 |
September 12 2013 | $26.91 | $26.96 | $26.81 | $26.89 | 32,867,691 |
September 11 2013 | $26.79 | $27.08 | $26.76 | $26.93 | 39,087,434 |
September 10 2013 | $26.24 | $26.65 | $26.15 | $26.64 | 56,887,969 |
September 09 2013 | $25.68 | $26.15 | $25.66 | $26.04 | 49,628,449 |
September 06 2013 | $25.75 | $25.82 | $25.60 | $25.62 | 75,439,555 |
September 05 2013 | $25.58 | $25.86 | $25.46 | $25.69 | 71,644,891 |
September 04 2013 | $25.82 | $25.88 | $25.59 | $25.66 | 142,320,609 |
September 03 2013 | $26.11 | $26.38 | $25.74 | $26.22 | 154,507,016 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
