The closing price for Microsoft (MSFT) in September 2020 was $201.67, on September 30, 2020. It was down 6.7% for the month. The latest price is $506.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2020 | $199.18 | $203.25 | $198.04 | $201.67 | 33,829,100 |
September 29 2020 | $200.73 | $201.42 | $198.29 | $198.73 | 24,221,900 |
September 28 2020 | $202.20 | $203.82 | $199.49 | $200.82 | 32,004,900 |
September 25 2020 | $195.17 | $200.43 | $194.20 | $199.26 | 29,437,300 |
September 24 2020 | $191.62 | $197.11 | $191.00 | $194.82 | 31,202,500 |
September 23 2020 | $199.34 | $199.53 | $191.79 | $192.33 | 30,803,800 |
September 22 2020 | $196.62 | $199.53 | $193.76 | $198.88 | 33,517,100 |
September 21 2020 | $189.07 | $194.36 | $188.29 | $194.20 | 39,839,700 |
September 18 2020 | $194.45 | $195.26 | $188.17 | $192.14 | 55,225,300 |
September 17 2020 | $191.81 | $195.92 | $191.73 | $194.56 | 34,011,300 |
September 16 2020 | $201.95 | $201.98 | $196.21 | $196.61 | 26,328,100 |
September 15 2020 | $199.84 | $201.14 | $198.41 | $200.18 | 21,823,900 |
September 14 2020 | $195.83 | $200.59 | $195.63 | $196.95 | 30,375,800 |
September 11 2020 | $198.67 | $200.04 | $192.95 | $195.63 | 33,620,100 |
September 10 2020 | $204.61 | $205.90 | $195.71 | $196.91 | 35,461,500 |
September 09 2020 | $199.05 | $205.99 | $198.19 | $202.59 | 45,679,000 |
September 08 2020 | $198.00 | $201.38 | $193.87 | $194.32 | 52,924,300 |
September 04 2020 | $206.24 | $209.37 | $196.74 | $205.43 | 59,664,100 |
September 03 2020 | $219.83 | $219.87 | $206.11 | $208.35 | 58,400,300 |
September 02 2020 | $218.58 | $223.27 | $217.99 | $222.11 | 34,080,800 |
September 01 2020 | $216.22 | $218.08 | $215.19 | $217.91 | 25,725,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
