The average closing price for Microsoft (MSFT) in September 2023 was $321.73. It was down 4.7% for the month. The latest price is $495.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $313.55 | $315.24 | $310.81 | $311.57 | 24,140,300 |
September 28 2023 | $306.88 | $311.31 | $305.36 | $309.49 | 19,683,600 |
September 27 2023 | $308.17 | $310.14 | $305.59 | $308.65 | 19,410,100 |
September 26 2023 | $310.96 | $311.70 | $305.92 | $308.01 | 26,297,600 |
September 25 2023 | $312.40 | $313.47 | $310.83 | $313.34 | 17,836,000 |
September 22 2023 | $317.07 | $317.20 | $311.97 | $312.82 | 21,447,900 |
September 21 2023 | $315.04 | $321.05 | $310.83 | $315.30 | 35,529,500 |
September 20 2023 | $325.15 | $325.23 | $316.27 | $316.53 | 21,436,500 |
September 19 2023 | $321.86 | $325.03 | $320.22 | $324.30 | 16,505,900 |
September 18 2023 | $323.46 | $326.03 | $322.04 | $324.71 | 16,834,200 |
September 15 2023 | $332.46 | $332.94 | $325.29 | $325.85 | 37,666,900 |
September 14 2023 | $334.66 | $336.35 | $332.12 | $334.22 | 20,267,000 |
September 13 2023 | $326.93 | $332.39 | $326.79 | $331.62 | 16,544,400 |
September 12 2023 | $331.38 | $332.34 | $327.10 | $327.38 | 17,565,500 |
September 11 2023 | $332.78 | $333.94 | $330.99 | $333.47 | 16,583,300 |
September 08 2023 | $325.72 | $331.71 | $325.10 | $329.85 | 19,530,100 |
September 07 2023 | $326.91 | $328.67 | $324.68 | $325.55 | 18,381,000 |
September 06 2023 | $328.97 | $330.04 | $325.81 | $328.48 | 17,535,800 |
September 05 2023 | $324.65 | $330.42 | $324.31 | $329.14 | 18,553,900 |
September 01 2023 | $326.93 | $327.60 | $322.46 | $324.31 | 14,931,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
