The closing price for Microsoft (MSFT) in September 2023 was $310.48, on September 29, 2023. It was down 4.7% for the month. The latest price is $478.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $312.45 | $314.14 | $309.72 | $310.48 | 24,147,301 |
September 28 2023 | $305.80 | $310.22 | $304.29 | $308.41 | 19,683,561 |
September 27 2023 | $307.09 | $309.05 | $304.52 | $307.57 | 19,410,080 |
September 26 2023 | $309.87 | $310.61 | $304.85 | $306.93 | 26,297,570 |
September 25 2023 | $311.31 | $312.37 | $309.74 | $312.24 | 17,835,961 |
September 22 2023 | $315.96 | $316.09 | $310.87 | $311.72 | 21,447,891 |
September 21 2023 | $313.93 | $319.92 | $309.74 | $314.20 | 35,560,359 |
September 20 2023 | $324.01 | $324.09 | $315.16 | $315.42 | 21,436,529 |
September 19 2023 | $320.73 | $323.89 | $319.10 | $323.17 | 16,514,490 |
September 18 2023 | $322.33 | $324.89 | $320.91 | $323.57 | 16,834,211 |
September 15 2023 | $331.30 | $331.77 | $324.15 | $324.71 | 37,679,793 |
September 14 2023 | $333.49 | $335.17 | $330.95 | $333.05 | 20,267,051 |
September 13 2023 | $325.78 | $331.23 | $325.64 | $330.45 | 16,544,410 |
September 12 2023 | $330.21 | $331.17 | $325.95 | $326.23 | 17,565,480 |
September 11 2023 | $331.61 | $332.77 | $329.83 | $332.30 | 16,583,320 |
September 08 2023 | $324.58 | $330.55 | $323.96 | $328.69 | 19,548,170 |
September 07 2023 | $325.76 | $327.52 | $323.54 | $324.40 | 18,381,000 |
September 06 2023 | $327.82 | $328.88 | $324.67 | $327.33 | 17,535,770 |
September 05 2023 | $323.51 | $329.26 | $323.18 | $327.98 | 18,553,859 |
September 01 2023 | $325.78 | $326.45 | $321.33 | $323.18 | 14,942,020 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
