The average closing price for Microsoft (MSFT) in September 2023 was $321.20. It was down 4.7% for the month. The latest price is $506.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $313.03 | $314.73 | $310.30 | $311.06 | 24,147,300 |
September 28 2023 | $306.37 | $310.80 | $304.86 | $308.98 | 19,683,600 |
September 27 2023 | $307.66 | $309.63 | $305.09 | $308.15 | 19,410,100 |
September 26 2023 | $310.45 | $311.19 | $305.42 | $307.51 | 26,297,600 |
September 25 2023 | $311.89 | $312.95 | $310.32 | $312.83 | 17,836,000 |
September 22 2023 | $316.55 | $316.68 | $311.46 | $312.30 | 21,447,900 |
September 21 2023 | $314.52 | $320.52 | $310.32 | $314.79 | 35,560,400 |
September 20 2023 | $324.62 | $324.70 | $315.75 | $316.01 | 21,436,500 |
September 19 2023 | $321.33 | $324.50 | $319.69 | $323.77 | 16,505,900 |
September 18 2023 | $322.93 | $325.49 | $321.51 | $324.17 | 16,834,200 |
September 15 2023 | $331.92 | $332.39 | $324.76 | $325.32 | 37,679,800 |
September 14 2023 | $334.11 | $335.80 | $331.57 | $333.67 | 20,267,000 |
September 13 2023 | $326.39 | $331.85 | $326.25 | $331.07 | 16,544,400 |
September 12 2023 | $330.83 | $331.79 | $326.56 | $326.84 | 17,565,500 |
September 11 2023 | $332.23 | $333.40 | $330.45 | $332.92 | 16,583,300 |
September 08 2023 | $325.19 | $331.17 | $324.57 | $329.31 | 19,530,100 |
September 07 2023 | $326.37 | $328.14 | $324.15 | $325.01 | 18,381,000 |
September 06 2023 | $328.43 | $329.49 | $325.28 | $327.94 | 17,535,800 |
September 05 2023 | $324.12 | $329.88 | $323.78 | $328.60 | 18,553,900 |
September 01 2023 | $326.39 | $327.06 | $321.93 | $323.78 | 14,942,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
