The closing price for Microsoft (MSFT) in September 2015 was $38.45, on September 30, 2015. It was up 5% for the month. The latest price is $430.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2015 | $38.12 | $38.49 | $37.93 | $38.45 | 34,958,879 |
September 29 2015 | $37.68 | $37.85 | $37.40 | $37.74 | 32,763,561 |
September 28 2015 | $38.08 | $38.30 | $37.53 | $37.61 | 27,613,789 |
September 25 2015 | $38.64 | $38.86 | $38.02 | $38.17 | 29,384,600 |
September 24 2015 | $37.75 | $38.34 | $37.59 | $38.15 | 27,905,609 |
September 23 2015 | $38.16 | $38.37 | $37.80 | $38.11 | 17,145,240 |
September 22 2015 | $37.69 | $38.27 | $37.63 | $38.14 | 28,085,900 |
September 21 2015 | $37.89 | $38.63 | $37.88 | $38.32 | 26,177,221 |
September 18 2015 | $37.79 | $38.22 | $37.64 | $37.77 | 63,143,680 |
September 17 2015 | $38.48 | $39.09 | $38.29 | $38.44 | 32,768,160 |
September 16 2015 | $38.20 | $38.55 | $38.09 | $38.49 | 23,372,160 |
September 15 2015 | $37.52 | $38.48 | $37.43 | $38.21 | 28,882,211 |
September 14 2015 | $37.73 | $37.74 | $37.23 | $37.39 | 23,656,051 |
September 11 2015 | $37.48 | $37.87 | $37.30 | $37.77 | 27,132,529 |
September 10 2015 | $37.46 | $38.04 | $37.13 | $37.61 | 31,366,631 |
September 09 2015 | $38.41 | $38.57 | $37.28 | $37.42 | 33,469,488 |
September 08 2015 | $37.62 | $38.22 | $37.53 | $38.13 | 32,469,770 |
September 04 2015 | $37.19 | $37.39 | $36.66 | $37.02 | 37,138,781 |
September 03 2015 | $37.71 | $38.21 | $37.60 | $37.79 | 28,285,211 |
September 02 2015 | $36.80 | $37.69 | $36.38 | $37.67 | 37,671,520 |
September 01 2015 | $36.64 | $37.00 | $36.19 | $36.33 | 49,688,898 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
