The average closing price for Microsoft (MSFT) in September 2022 was $242.09. It was down 10% for the month. The latest price is $470.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $232.89 | $235.09 | $227.45 | $227.62 | 35,694,800 |
September 29 2022 | $233.47 | $234.51 | $229.10 | $232.12 | 27,484,200 |
September 28 2022 | $231.44 | $236.84 | $229.41 | $235.61 | 29,029,700 |
September 27 2022 | $234.54 | $236.32 | $229.18 | $231.05 | 27,018,700 |
September 26 2022 | $231.68 | $235.98 | $231.53 | $232.07 | 27,694,200 |
September 23 2022 | $234.11 | $235.66 | $229.87 | $232.53 | 34,176,000 |
September 22 2022 | $232.48 | $238.33 | $232.18 | $235.52 | 31,061,200 |
September 21 2022 | $238.73 | $242.05 | $233.48 | $233.53 | 28,625,600 |
September 20 2022 | $236.58 | $237.99 | $234.21 | $236.95 | 26,660,300 |
September 19 2022 | $236.97 | $239.58 | $235.39 | $238.98 | 26,826,900 |
September 16 2022 | $238.72 | $239.74 | $236.57 | $239.19 | 39,791,800 |
September 15 2022 | $244.11 | $245.70 | $238.49 | $239.82 | 31,530,900 |
September 14 2022 | $247.78 | $248.47 | $244.20 | $246.50 | 23,913,000 |
September 13 2022 | $252.97 | $254.50 | $245.89 | $246.28 | 33,353,300 |
September 12 2022 | $259.76 | $261.39 | $259.15 | $260.61 | 18,747,700 |
September 09 2022 | $254.59 | $259.22 | $254.39 | $258.47 | 22,084,700 |
September 08 2022 | $251.67 | $254.53 | $249.01 | $252.66 | 20,319,900 |
September 07 2022 | $248.93 | $252.96 | $247.48 | $252.24 | 24,126,700 |
September 06 2022 | $250.39 | $251.99 | $246.23 | $247.51 | 21,328,200 |
September 02 2022 | $255.77 | $258.74 | $248.70 | $250.26 | 22,855,400 |
September 01 2022 | $253.00 | $254.98 | $249.62 | $254.50 | 23,263,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
