The closing price for Microsoft (MSFT) in September 2006 was $19.33, on September 29, 2006. It was up 5.6% for the month. The latest price is $522.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2006 | $19.33 | $19.38 | $19.23 | $19.33 | 34,283,500 |
September 28 2006 | $19.42 | $19.45 | $19.27 | $19.37 | 44,179,700 |
September 27 2006 | $19.21 | $19.42 | $19.17 | $19.39 | 66,233,900 |
September 26 2006 | $19.02 | $19.31 | $19.00 | $19.22 | 54,766,500 |
September 25 2006 | $18.95 | $19.22 | $18.93 | $19.05 | 67,903,900 |
September 22 2006 | $18.96 | $18.98 | $18.72 | $18.84 | 47,712,500 |
September 21 2006 | $19.25 | $19.26 | $18.98 | $19.01 | 58,495,100 |
September 20 2006 | $19.09 | $19.25 | $19.08 | $19.21 | 71,676,400 |
September 19 2006 | $18.90 | $19.04 | $18.89 | $18.98 | 43,039,100 |
September 18 2006 | $18.90 | $19.11 | $18.85 | $18.93 | 49,135,000 |
September 15 2006 | $18.79 | $19.04 | $18.72 | $18.98 | 126,057,700 |
September 14 2006 | $18.37 | $18.73 | $18.36 | $18.61 | 74,324,500 |
September 13 2006 | $18.25 | $18.45 | $18.25 | $18.36 | 37,706,700 |
September 12 2006 | $18.31 | $18.36 | $18.18 | $18.33 | 52,248,800 |
September 11 2006 | $17.97 | $18.34 | $17.97 | $18.31 | 55,608,200 |
September 08 2006 | $18.04 | $18.23 | $17.99 | $18.09 | 36,866,800 |
September 07 2006 | $18.01 | $18.16 | $17.94 | $17.97 | 51,266,900 |
September 06 2006 | $18.03 | $18.18 | $18.03 | $18.10 | 50,160,400 |
September 05 2006 | $18.16 | $18.35 | $18.07 | $18.10 | 44,222,400 |
September 01 2006 | $18.30 | $18.35 | $18.12 | $18.26 | 31,594,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
