The closing price for Microsoft (MSFT) in September 2021 was $273.74, on September 30, 2021. It was down 6.9% for the month. The latest price is $435.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 | $277.42 | $279.48 | $273.45 | $273.74 | 32,343,600 |
September 29 2021 | $276.83 | $278.45 | $274.80 | $275.76 | 26,353,700 |
September 28 2021 | $281.39 | $282.35 | $274.55 | $275.30 | 43,186,200 |
September 27 2021 | $287.55 | $287.87 | $284.44 | $285.64 | 23,571,700 |
September 24 2021 | $289.58 | $291.10 | $288.32 | $290.67 | 14,999,000 |
September 23 2021 | $290.18 | $292.17 | $288.90 | $290.87 | 18,604,600 |
September 22 2021 | $288.12 | $291.51 | $285.97 | $289.92 | 26,626,300 |
September 21 2021 | $287.11 | $288.91 | $285.54 | $286.25 | 22,364,100 |
September 20 2021 | $287.73 | $290.06 | $281.12 | $285.76 | 38,278,700 |
September 17 2021 | $295.35 | $295.67 | $290.84 | $291.17 | 41,372,500 |
September 16 2021 | $294.95 | $296.45 | $292.04 | $296.37 | 19,550,800 |
September 15 2021 | $294.46 | $296.46 | $293.07 | $295.98 | 28,356,300 |
September 14 2021 | $290.87 | $292.65 | $289.45 | $291.09 | 21,853,400 |
September 13 2021 | $288.92 | $289.88 | $285.55 | $288.38 | 23,652,900 |
September 10 2021 | $289.76 | $291.22 | $286.81 | $287.13 | 19,633,400 |
September 09 2021 | $292.09 | $293.38 | $288.39 | $288.63 | 19,927,000 |
September 08 2021 | $291.08 | $291.89 | $288.84 | $291.50 | 15,046,800 |
September 07 2021 | $292.28 | $292.36 | $289.55 | $291.47 | 17,180,400 |
September 03 2021 | $292.26 | $293.82 | $291.55 | $292.41 | 14,747,900 |
September 02 2021 | $293.43 | $294.56 | $291.47 | $292.41 | 16,285,600 |
September 01 2021 | $294.08 | $296.34 | $292.74 | $293.08 | 18,983,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
