The closing price for Microsoft (MSFT) in September 2020 was $200.02, on September 30, 2020. It was down 6.7% for the month. The latest price is $529.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2020 | $197.55 | $201.59 | $196.42 | $200.02 | 33,829,100 |
September 29 2020 | $199.09 | $199.78 | $196.68 | $197.10 | 24,221,900 |
September 28 2020 | $200.55 | $202.15 | $197.87 | $199.18 | 32,004,900 |
September 25 2020 | $193.58 | $198.80 | $192.62 | $197.64 | 29,437,300 |
September 24 2020 | $190.06 | $195.50 | $189.44 | $193.23 | 31,202,500 |
September 23 2020 | $197.71 | $197.90 | $190.23 | $190.76 | 30,803,800 |
September 22 2020 | $195.01 | $197.90 | $192.18 | $197.26 | 33,517,100 |
September 21 2020 | $187.53 | $192.78 | $186.76 | $192.62 | 39,839,700 |
September 18 2020 | $192.86 | $193.67 | $186.63 | $190.57 | 55,225,300 |
September 17 2020 | $190.25 | $194.32 | $190.16 | $192.97 | 34,011,300 |
September 16 2020 | $200.30 | $200.33 | $194.61 | $195.00 | 26,328,100 |
September 15 2020 | $198.21 | $199.50 | $196.79 | $198.55 | 21,823,900 |
September 14 2020 | $194.23 | $198.95 | $194.03 | $195.35 | 30,375,800 |
September 11 2020 | $197.05 | $198.41 | $191.38 | $194.03 | 33,620,100 |
September 10 2020 | $202.94 | $204.22 | $194.11 | $195.31 | 35,461,500 |
September 09 2020 | $197.43 | $204.31 | $196.57 | $200.94 | 45,679,000 |
September 08 2020 | $196.38 | $199.74 | $192.29 | $192.73 | 52,924,300 |
September 04 2020 | $204.56 | $207.66 | $195.14 | $203.75 | 59,664,100 |
September 03 2020 | $218.04 | $218.07 | $204.43 | $206.65 | 58,400,300 |
September 02 2020 | $216.80 | $221.45 | $216.21 | $220.30 | 34,080,800 |
September 01 2020 | $214.46 | $216.31 | $213.43 | $216.13 | 25,725,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.