The closing price for Microsoft (MSFT) in September 2006 was $19.16, on September 29, 2006. It was up 5.6% for the month. The latest price is $521.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2006 | $19.16 | $19.21 | $19.07 | $19.16 | 34,283,500 |
September 28 2006 | $19.25 | $19.28 | $19.10 | $19.20 | 44,179,700 |
September 27 2006 | $19.04 | $19.25 | $19.00 | $19.23 | 66,233,900 |
September 26 2006 | $18.85 | $19.14 | $18.83 | $19.06 | 54,766,500 |
September 25 2006 | $18.78 | $19.05 | $18.77 | $18.88 | 67,903,900 |
September 22 2006 | $18.80 | $18.81 | $18.55 | $18.68 | 47,712,500 |
September 21 2006 | $19.09 | $19.09 | $18.81 | $18.85 | 58,495,100 |
September 20 2006 | $18.92 | $19.08 | $18.91 | $19.04 | 71,676,400 |
September 19 2006 | $18.74 | $18.88 | $18.72 | $18.82 | 43,039,100 |
September 18 2006 | $18.74 | $18.95 | $18.69 | $18.77 | 49,135,000 |
September 15 2006 | $18.62 | $18.88 | $18.56 | $18.81 | 126,057,700 |
September 14 2006 | $18.21 | $18.57 | $18.20 | $18.45 | 74,324,500 |
September 13 2006 | $18.09 | $18.29 | $18.09 | $18.20 | 37,706,700 |
September 12 2006 | $18.15 | $18.20 | $18.02 | $18.17 | 52,248,800 |
September 11 2006 | $17.82 | $18.18 | $17.81 | $18.15 | 55,608,200 |
September 08 2006 | $17.89 | $18.07 | $17.84 | $17.94 | 36,866,800 |
September 07 2006 | $17.85 | $18.01 | $17.79 | $17.82 | 51,266,900 |
September 06 2006 | $17.87 | $18.02 | $17.87 | $17.94 | 50,160,400 |
September 05 2006 | $18.00 | $18.19 | $17.91 | $17.94 | 44,222,400 |
September 01 2006 | $18.14 | $18.20 | $17.97 | $18.11 | 31,594,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.